Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	62.260	63.320	62.150	62.720	43.653	1,061,700
2017-09-22	62.500	62.770	62.020	62.120	43.235	563,100
2017-09-21	62.650	63.010	62.280	62.420	43.444	833,200
2017-09-20	63.630	63.750	62.240	62.610	43.576	743,700
2017-09-19	63.840	63.840	63.120	63.470	44.175	1,120,900
2017-09-18	64.870	64.980	63.720	63.950	44.509	978,400
2017-09-15	65.240	65.270	64.540	65.000	45.240	1,715,400
2017-09-14	63.620	65.560	63.470	65.470	45.567	1,074,500
2017-09-13	64.010	64.010	63.270	63.640	44.293	946,900
2017-09-12	64.740	65.380	63.700	63.920	44.488	937,600
2017-09-11	64.300	65.350	64.290	65.000	45.240	1,857,000
2017-09-08	64.600	64.890	63.870	64.180	44.669	828,400
2017-09-07	64.740	65.100	64.440	64.800	45.101	1,353,700
2017-09-06	64.790	65.500	64.550	64.720	45.045	855,700
2017-09-05	64.720	65.250	64.130	64.520	44.906	727,600
2017-09-01	64.320	65.130	63.950	64.680	45.017	779,900
2017-08-31	63.950	64.740	63.670	64.320	44.767	1,153,500
2017-08-30	63.250	63.660	62.660	63.630	44.286	1,659,900
2017-08-29	63.970	64.500	63.140	63.380	44.112	1,703,400
2017-08-28	65.870	66.030	64.200	64.340	44.780	972,300
2017-08-25	65.490	66.070	64.880	65.750	45.762	766,100
2017-08-24	66.070	67.100	65.230	65.260	45.421	1,171,000
2017-08-23	65.190	66.030	65.010	65.770	45.776	642,300
2017-08-22	65.540	65.850	65.080	65.290	45.442	478,000
2017-08-21	64.820	65.690	64.390	65.530	45.609	531,800
2017-08-18	64.980	65.090	64.300	64.680	45.017	970,100
2017-08-17	65.970	66.200	65.330	65.330	45.469	949,300
2017-08-16	65.190	65.890	64.980	65.520	45.602	826,800
2017-08-15	65.490	65.890	64.680	65.060	45.282	827,600
2017-08-14	64.990	66.260	64.520	65.920	45.880	720,900
2017-08-11	66.280	66.310	64.740	65.110	44.947	763,900
2017-08-10	66.820	67.130	66.390	66.410	45.845	884,500
2017-08-09	66.300	67.340	66.280	66.860	46.156	657,200
2017-08-08	66.480	67.220	66.030	66.540	45.935	626,000
2017-08-07	66.740	67.070	66.160	66.740	46.073	571,800
2017-08-04	65.600	67.380	65.420	66.730	46.066	1,128,000
2017-08-03	65.850	66.590	65.680	66.130	45.652	678,000
2017-08-02	66.890	67.260	65.750	66.100	45.631	783,700
2017-08-01	66.510	67.670	66.130	67.300	46.459	1,286,600
2017-07-31	66.270	66.320	65.210	66.220	45.714	850,300
2017-07-28	66.940	67.310	66.080	66.160	45.672	847,600
2017-07-27	65.540	67.390	64.970	67.190	46.383	1,115,000
2017-07-26	64.810	65.830	64.710	65.670	45.334	723,400
2017-07-25	64.450	64.920	63.850	64.890	44.796	613,200
2017-07-24	64.310	64.520	63.480	64.310	44.395	594,300
2017-07-21	64.540	64.820	63.630	64.230	44.340	499,800
2017-07-20	64.610	64.880	64.220	64.500	44.526	418,800
2017-07-19	63.590	64.490	63.480	64.480	44.513	592,200
2017-07-18	63.930	64.140	63.390	63.580	43.891	715,400
2017-07-17	63.640	64.250	63.410	63.960	44.154	805,300
2017-07-14	62.560	63.730	62.560	63.550	43.871	857,700
2017-07-13	62.090	62.830	62.000	62.450	43.111	798,700
2017-07-12	61.740	63.080	61.740	62.160	42.911	770,000
2017-07-11	61.640	61.700	60.800	61.400	42.386	644,000
2017-07-10	62.490	62.660	61.440	61.440	42.414	691,800
2017-07-07	61.820	62.510	61.580	62.380	43.063	678,500
2017-07-06	62.400	62.730	61.490	61.710	42.600	978,200
2017-07-05	63.740	63.880	62.430	62.650	43.249	1,107,300
2017-07-03	62.860	63.950	62.510	63.810	44.050	495,200
2017-06-30	63.290	63.820	62.370	62.640	43.242	1,455,500

← NewerPage 39 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.