Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	70.360	70.520	68.760	69.000	48.405	1,212,700
2017-12-18	70.110	70.640	70.000	70.370	49.367	1,685,700
2017-12-15	69.380	70.110	69.290	70.000	49.107	2,053,300
2017-12-14	68.790	69.640	68.550	69.200	48.546	912,000
2017-12-13	68.770	69.230	68.370	68.760	48.237	937,100
2017-12-12	67.770	68.750	67.320	68.590	48.118	840,000
2017-12-11	67.540	68.000	67.360	67.680	47.479	603,300
2017-12-08	67.610	67.860	67.250	67.580	47.409	639,000
2017-12-07	67.410	67.870	67.060	67.450	47.318	1,074,200
2017-12-06	68.100	68.200	66.890	67.340	47.241	626,000
2017-12-05	68.540	68.710	67.770	67.790	47.557	746,800
2017-12-04	68.060	68.740	68.060	68.600	48.125	1,219,600
2017-12-01	68.060	68.260	67.490	68.060	47.746	678,900
2017-11-30	68.000	68.450	67.630	67.810	47.571	1,281,800
2017-11-29	67.840	68.300	67.460	68.000	47.704	812,500
2017-11-28	67.580	68.110	67.110	67.990	47.697	928,000
2017-11-27	68.060	68.110	67.330	67.420	47.297	482,800
2017-11-24	67.900	67.980	67.440	67.810	47.571	271,900
2017-11-22	67.510	68.200	67.510	67.670	47.472	531,000
2017-11-21	67.190	67.900	67.080	67.810	47.571	934,500
2017-11-20	67.470	67.570	66.970	67.190	47.136	818,700
2017-11-17	67.110	67.830	67.110	67.400	47.283	564,900
2017-11-16	66.740	67.500	66.340	67.260	47.185	803,800
2017-11-15	66.950	67.270	66.350	66.870	46.911	880,200
2017-11-14	66.650	66.980	66.020	66.910	46.939	646,700
2017-11-13	66.730	67.250	66.180	67.210	46.778	891,900
2017-11-10	65.990	66.720	65.990	66.450	46.249	932,100
2017-11-09	65.550	66.940	65.550	66.320	46.159	703,800
2017-11-08	65.310	66.260	65.310	65.760	45.769	995,000
2017-11-07	64.330	65.860	64.280	65.260	45.421	872,400
2017-11-06	64.220	64.930	63.940	64.240	44.711	711,400
2017-11-03	64.690	65.380	63.950	64.100	44.613	1,302,100
2017-11-02	63.980	65.510	63.410	65.280	45.435	1,448,600
2017-11-01	61.560	62.580	61.560	62.120	43.235	1,043,800
2017-10-31	62.220	62.420	61.190	61.550	42.839	934,500
2017-10-30	62.540	62.920	62.190	62.240	43.319	589,000
2017-10-27	62.210	62.700	61.490	62.520	43.514	807,200
2017-10-26	63.270	63.270	61.800	62.380	43.416	590,600
2017-10-25	63.020	63.210	61.910	62.930	43.799	688,200
2017-10-24	63.620	63.790	62.970	63.360	44.098	922,400
2017-10-23	63.850	64.140	63.390	63.740	44.363	550,200
2017-10-20	64.460	64.480	63.270	63.650	44.300	683,000
2017-10-19	64.850	65.220	64.270	64.380	44.808	629,100
2017-10-18	64.900	65.250	64.330	64.760	45.073	946,200
2017-10-17	64.140	65.070	64.030	65.060	45.282	718,200
2017-10-16	64.570	64.760	63.970	64.230	44.704	930,000
2017-10-13	64.290	64.930	63.660	64.670	45.010	707,800
2017-10-12	63.790	64.050	63.340	64.040	44.572	753,800
2017-10-11	63.570	64.080	63.570	63.910	44.481	637,300
2017-10-10	62.730	63.590	62.730	63.570	44.245	642,000
2017-10-09	62.510	63.110	62.440	62.630	43.590	535,700
2017-10-06	62.780	62.780	62.160	62.300	43.361	1,093,100
2017-10-05	62.990	63.820	62.900	63.100	43.917	819,700
2017-10-04	62.360	62.880	62.040	62.870	43.757	557,900
2017-10-03	62.370	62.510	61.700	62.380	43.416	576,600
2017-10-02	62.050	62.350	61.530	62.100	43.221	803,500
2017-09-29	61.850	62.340	61.680	62.040	43.180	785,700
2017-09-28	61.890	62.230	61.460	62.140	43.249	814,900
2017-09-27	63.040	63.040	61.650	61.860	43.054	1,004,900
2017-09-26	62.790	63.450	62.500	63.090	43.910	1,147,600

← NewerPage 38 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.