Regency Centers Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	58.410	58.410	57.020	57.320	40.601	1,264,800
2018-03-16	58.180	58.420	57.780	58.270	41.274	2,158,900
2018-03-15	58.940	59.010	58.030	58.260	41.267	1,153,300
2018-03-14	59.290	59.410	58.280	58.820	41.664	1,172,800
2018-03-13	59.380	59.600	58.750	59.200	41.933	1,064,500
2018-03-12	58.950	59.200	58.580	59.120	41.876	1,232,500
2018-03-09	58.900	59.110	58.080	59.100	41.862	1,375,900
2018-03-08	58.910	59.520	58.500	58.960	41.763	839,200
2018-03-07	58.840	59.400	58.580	58.850	41.685	773,900
2018-03-06	58.900	59.000	58.220	58.950	41.756	762,400
2018-03-05	58.550	59.550	58.430	58.720	41.593	1,074,500
2018-03-02	58.000	59.090	57.250	58.930	41.742	1,334,800
2018-03-01	57.970	58.670	57.650	58.330	41.317	1,729,000
2018-02-28	58.170	58.980	57.840	58.110	41.161	1,575,100
2018-02-27	59.460	59.840	57.900	57.910	41.019	1,457,800
2018-02-26	59.240	59.530	58.510	59.330	42.025	1,086,400
2018-02-23	58.480	59.030	57.960	59.010	41.798	1,053,300
2018-02-22	56.840	58.610	56.760	58.280	41.281	975,800
2018-02-21	57.920	57.990	56.710	56.740	40.190	1,499,400
2018-02-20	57.780	58.850	57.780	58.060	41.125	2,551,500
2018-02-16	56.890	58.340	56.850	58.040	41.111	1,796,100
2018-02-15	57.960	58.530	57.670	57.840	40.576	1,324,300
2018-02-14	57.110	57.950	56.010	57.660	40.450	1,363,900
2018-02-13	57.270	57.740	56.460	57.540	40.366	973,300
2018-02-12	57.110	57.510	54.870	57.270	40.177	1,343,800
2018-02-09	56.170	57.080	55.030	56.700	39.777	1,468,600
2018-02-08	57.370	57.730	55.580	55.580	38.991	1,445,500
2018-02-07	57.830	59.110	57.500	57.530	40.359	1,472,900
2018-02-06	57.690	58.740	56.660	57.790	40.541	1,955,800
2018-02-05	59.840	60.930	58.290	58.290	40.892	1,190,600
2018-02-02	60.360	60.740	59.670	60.120	42.176	859,100
2018-02-01	62.940	63.220	60.660	60.690	42.576	1,343,200
2018-01-31	61.940	62.970	61.670	62.910	44.133	1,730,700
2018-01-30	62.410	62.590	61.580	61.830	43.376	867,100
2018-01-29	63.890	63.950	62.070	62.570	43.895	1,492,100
2018-01-26	64.300	64.340	63.030	63.160	44.309	1,157,300
2018-01-25	64.250	64.760	63.830	64.120	44.982	796,900
2018-01-24	64.580	64.650	63.980	64.300	45.108	1,045,200
2018-01-23	64.530	64.690	64.180	64.590	45.312	869,800
2018-01-22	63.730	64.360	63.660	64.310	45.115	1,159,600
2018-01-19	63.810	64.050	63.400	63.770	44.736	1,026,700
2018-01-18	63.940	64.130	63.370	63.640	44.645	883,500
2018-01-17	63.920	64.370	63.530	64.210	45.045	881,400
2018-01-16	64.260	64.970	63.590	63.660	44.659	985,000
2018-01-12	64.450	64.450	63.530	64.060	44.940	943,900
2018-01-11	65.340	65.570	64.290	64.370	45.157	1,305,300
2018-01-10	65.310	65.540	64.400	65.340	45.838	932,700
2018-01-09	67.420	67.420	65.890	65.900	46.231	789,800
2018-01-08	66.820	67.560	66.820	67.320	47.227	903,800
2018-01-05	67.130	67.360	66.630	66.770	46.841	944,900
2018-01-04	69.080	69.080	66.760	66.790	46.855	844,900
2018-01-03	69.570	69.620	68.670	69.050	48.441	781,200
2018-01-02	69.330	69.780	68.890	69.540	48.784	763,800
2017-12-29	69.410	69.640	69.150	69.180	48.532	667,100
2017-12-28	69.220	69.610	68.690	69.420	48.700	677,700
2017-12-27	68.950	69.260	68.520	69.020	48.420	899,100
2017-12-26	68.330	69.090	68.100	68.690	48.188	562,000
2017-12-22	68.050	68.220	67.640	68.090	47.767	720,200
2017-12-21	68.010	68.440	67.490	67.700	47.494	1,062,000
2017-12-20	68.970	69.420	68.010	68.010	47.711	713,400

← NewerPage 37 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.7550 USD
2026-06-12	0.7550 USD
2026-03-11	0.7550 USD
2025-12-15	0.7550 USD
2025-09-11	0.7050 USD
2025-06-11	0.7050 USD
2025-03-12	0.7050 USD
2024-12-16	0.7050 USD
2024-09-12	0.6700 USD
2024-06-12	0.6700 USD
2024-03-12	0.6700 USD
2023-12-13	0.6700 USD
2023-09-13	0.6500 USD
2023-06-13	0.6500 USD
2023-03-14	0.6500 USD
2022-12-15	0.6500 USD
2022-09-14	0.6250 USD
2022-06-14	0.6250 USD
2022-03-14	0.6250 USD
2021-12-15	0.6250 USD
2021-09-14	0.5950 USD
2021-06-14	0.5950 USD
2021-03-12	0.5950 USD
2020-12-15	0.5950 USD
2020-08-13	0.5950 USD
2020-05-15	0.5950 USD
2020-02-21	0.5950 USD
2019-11-08	0.5850 USD
2019-08-09	0.5850 USD
2019-05-10	0.5850 USD
2019-02-22	0.5850 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.