Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	62.870	63.820	62.630	62.980	43.477	1,339,100
2017-06-28	62.590	63.520	62.460	63.150	43.594	1,096,000
2017-06-27	62.290	62.680	61.810	62.310	43.015	1,082,100
2017-06-26	61.080	62.820	61.020	62.450	43.111	1,483,200
2017-06-23	60.290	61.420	60.290	61.070	42.159	1,631,500
2017-06-22	59.760	60.480	59.370	60.280	41.613	1,409,100
2017-06-21	59.780	60.420	59.300	59.970	41.399	1,849,900
2017-06-20	60.230	60.570	59.210	59.760	41.254	1,951,400
2017-06-19	61.390	61.390	59.860	60.230	41.579	2,649,700
2017-06-16	64.260	65.250	61.000	61.450	42.421	4,343,600
2017-06-15	63.120	64.110	63.120	64.060	44.223	1,039,100
2017-06-14	64.530	64.670	63.090	63.490	43.829	733,800
2017-06-13	63.560	64.340	63.060	63.890	44.105	841,800
2017-06-12	62.670	63.920	62.400	63.860	44.085	1,200,000
2017-06-09	61.750	62.740	61.220	62.370	43.056	758,400
2017-06-08	62.160	62.490	61.490	61.810	42.669	1,146,700
2017-06-07	61.220	62.800	61.220	62.160	42.911	1,345,600
2017-06-06	60.250	61.690	59.770	61.160	42.221	1,019,400
2017-06-05	60.670	60.850	60.010	60.200	41.558	848,300
2017-06-02	61.260	61.930	60.730	60.910	42.048	874,700
2017-06-01	60.640	61.170	60.170	60.940	42.069	1,188,500
2017-05-31	60.480	61.170	60.070	60.860	42.014	1,962,900
2017-05-30	61.960	62.210	60.670	60.690	41.896	1,211,100
2017-05-26	62.620	63.010	61.770	62.000	42.801	1,236,200
2017-05-25	62.260	62.750	61.820	62.480	43.132	1,066,000
2017-05-24	60.880	62.150	60.740	61.970	42.780	1,345,900
2017-05-23	60.830	61.130	60.520	60.760	41.945	1,026,000
2017-05-22	60.630	61.330	60.380	60.760	41.945	1,454,600
2017-05-19	60.110	61.420	59.700	60.630	41.855	1,702,400
2017-05-18	59.590	60.440	59.200	60.240	41.586	1,673,000
2017-05-17	58.630	60.640	58.630	60.240	41.220	1,938,100
2017-05-16	60.850	60.850	58.820	58.960	40.344	1,795,200
2017-05-15	60.670	61.420	60.510	60.960	41.712	2,078,500
2017-05-12	62.490	62.490	60.530	60.720	41.548	1,248,500
2017-05-11	62.540	62.620	61.340	62.240	42.588	2,335,900
2017-05-10	61.530	63.570	61.530	62.930	43.060	2,012,300
2017-05-09	61.570	61.690	60.850	61.530	42.102	1,120,700
2017-05-08	62.790	62.850	61.380	61.490	42.075	936,200
2017-05-05	62.610	63.290	62.270	62.670	42.882	729,100
2017-05-04	62.830	62.850	61.510	62.550	42.800	1,045,400
2017-05-03	64.410	64.430	62.950	63.110	43.184	777,600
2017-05-02	63.590	64.710	63.460	64.240	43.957	937,700
2017-05-01	63.560	63.990	62.570	63.510	43.457	989,000
2017-04-28	63.720	63.720	62.900	63.180	43.231	914,700
2017-04-27	64.070	65.120	63.790	63.880	43.710	795,000
2017-04-26	64.950	65.180	64.050	64.070	43.840	896,300
2017-04-25	65.260	65.630	64.970	65.160	44.586	904,100
2017-04-24	68.060	68.060	65.170	65.240	44.641	1,154,200
2017-04-21	68.390	68.430	67.400	67.470	46.167	606,900
2017-04-20	68.530	68.660	67.940	68.440	46.831	539,000
2017-04-19	68.280	69.070	68.190	68.490	46.865	911,000
2017-04-18	67.850	68.400	67.590	68.310	46.742	641,300
2017-04-17	67.530	67.890	67.220	67.830	46.413	545,900
2017-04-13	67.390	67.650	66.840	67.310	46.057	654,400
2017-04-12	67.240	67.570	66.980	67.350	46.085	720,500
2017-04-11	66.720	67.530	66.690	67.210	45.989	867,700
2017-04-10	65.970	66.860	65.790	66.690	45.633	757,700
2017-04-07	66.030	66.460	65.930	66.070	45.209	1,001,100
2017-04-06	66.080	66.370	65.730	66.030	45.182	1,090,900
2017-04-05	66.440	66.640	66.080	66.130	45.250	1,427,300

← NewerPage 40 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.