Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	66.490	66.920	66.230	66.350	45.401	1,212,200
2017-04-03	66.430	67.130	66.150	66.450	45.469	1,446,500
2017-03-31	66.600	66.840	66.350	66.390	45.428	1,225,100
2017-03-30	66.390	66.670	65.960	66.500	45.503	726,300
2017-03-29	66.510	66.980	66.260	66.470	45.483	1,112,300
2017-03-28	66.350	66.810	65.570	66.620	45.585	818,700
2017-03-27	67.210	67.780	66.150	66.450	45.469	979,700
2017-03-24	67.250	67.660	66.990	67.110	45.921	814,600
2017-03-23	66.240	67.670	66.190	67.270	46.030	1,143,100
2017-03-22	66.780	66.820	65.620	66.330	45.387	1,116,300
2017-03-21	66.900	67.290	66.470	66.700	45.640	1,660,200
2017-03-20	66.900	67.440	66.620	66.770	45.688	1,052,900
2017-03-17	66.480	66.930	66.020	66.910	45.784	4,358,400
2017-03-16	66.590	66.810	66.190	66.480	45.489	1,089,100
2017-03-15	64.890	67.240	64.560	66.770	45.688	2,616,100
2017-03-14	63.350	65.170	63.070	64.850	44.374	2,610,200
2017-03-13	62.590	63.760	62.510	63.720	43.601	3,215,800
2017-03-10	62.950	63.680	61.900	62.580	42.821	2,390,100
2017-03-09	64.610	65.040	62.910	62.950	43.074	1,700,400
2017-03-08	65.200	65.460	63.920	64.780	44.326	1,839,100
2017-03-07	66.800	67.090	65.490	65.720	44.969	1,618,100
2017-03-06	67.370	67.500	66.390	66.630	45.592	1,818,400
2017-03-03	68.590	68.630	66.760	67.740	46.352	3,126,800
2017-03-02	68.400	69.850	68.400	69.130	47.303	3,453,400
2017-03-01	69.730	70.560	68.370	68.400	46.803	27,410,600
2017-02-28	71.470	71.540	69.890	70.350	48.138	4,661,100
2017-02-27	71.060	72.050	70.730	71.700	49.061	1,551,300
2017-02-24	70.620	71.450	69.560	71.190	48.712	2,595,300
2017-02-23	70.320	71.230	69.920	70.950	48.548	734,600
2017-02-22	70.020	70.430	69.300	70.010	47.905	454,700
2017-02-21	69.650	70.590	69.440	70.510	47.898	666,100
2017-02-17	69.650	69.800	68.800	69.750	47.382	572,900
2017-02-16	69.180	69.960	69.100	69.520	47.226	543,700
2017-02-15	69.790	69.830	68.990	69.240	47.035	757,600
2017-02-14	70.900	71.350	70.050	70.120	47.633	697,400
2017-02-13	71.500	71.730	70.790	71.240	48.394	355,700
2017-02-10	70.660	71.340	70.660	71.300	48.435	565,900
2017-02-09	70.640	71.280	70.070	70.910	48.170	774,700
2017-02-08	69.570	70.380	69.190	70.040	47.579	648,700
2017-02-07	69.580	70.380	69.200	69.300	47.076	621,900
2017-02-06	69.940	70.310	69.510	69.890	47.477	579,000
2017-02-03	70.070	70.090	69.280	69.850	47.450	723,600
2017-02-02	68.850	69.540	68.710	69.490	47.205	571,500
2017-02-01	69.640	70.080	68.620	68.690	46.662	495,300
2017-01-31	69.160	70.060	68.830	69.730	47.368	719,400
2017-01-30	69.360	69.640	68.630	68.950	46.838	580,600
2017-01-27	69.950	70.300	69.180	69.450	47.178	551,400
2017-01-26	70.350	70.500	69.790	69.880	47.470	477,000
2017-01-25	71.110	71.200	69.850	70.150	47.653	643,900
2017-01-24	71.070	71.500	70.790	71.140	48.326	824,600
2017-01-23	69.850	71.170	69.740	71.010	48.238	711,400
2017-01-20	69.240	69.810	68.870	69.760	47.389	581,500
2017-01-19	69.590	69.820	68.800	68.910	46.811	464,300
2017-01-18	69.660	70.170	69.190	70.010	47.558	553,100
2017-01-17	69.080	69.760	68.740	69.710	47.355	712,600
2017-01-13	68.970	69.340	68.710	68.880	46.791	385,600
2017-01-12	68.190	69.020	67.540	69.000	46.872	961,200
2017-01-11	68.760	68.880	68.060	68.180	46.315	834,200
2017-01-10	69.080	69.360	68.680	68.700	46.668	578,200
2017-01-09	70.340	70.340	69.130	69.330	47.096	749,000

← NewerPage 41 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.