Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	69.860	70.510	69.760	70.300	47.755	582,900
2017-01-05	69.400	70.230	68.960	70.150	47.653	629,300
2017-01-04	69.120	70.100	68.780	69.990	47.545	718,900
2017-01-03	68.960	69.150	68.100	68.890	46.798	1,012,000
2016-12-30	67.920	69.060	67.780	68.950	46.838	786,100
2016-12-29	66.860	68.000	66.630	68.000	46.193	669,800
2016-12-28	67.350	67.480	66.530	66.770	45.357	462,500
2016-12-27	67.450	67.830	67.160	67.400	45.785	329,100
2016-12-23	67.600	67.720	67.120	67.450	45.819	471,300
2016-12-22	66.920	67.390	66.020	67.330	45.738	734,800
2016-12-21	68.190	68.820	66.960	67.020	45.527	629,800
2016-12-20	67.980	68.630	67.740	68.210	46.336	590,000
2016-12-19	68.220	68.800	67.980	68.230	46.349	763,100
2016-12-16	66.980	68.540	66.820	67.730	46.010	1,777,100
2016-12-15	67.000	67.820	66.280	66.490	45.167	822,800
2016-12-14	68.450	68.580	66.870	66.980	45.500	1,096,800
2016-12-13	69.350	69.720	67.780	68.480	46.519	1,140,300
2016-12-12	68.080	69.120	67.740	69.040	46.899	1,370,000
2016-12-09	67.480	68.280	67.320	67.690	45.982	1,124,000
2016-12-08	66.870	67.600	66.240	67.570	45.901	1,131,100
2016-12-07	66.290	67.350	66.170	67.150	45.616	1,817,300
2016-12-06	66.390	66.850	65.810	66.010	44.841	954,100
2016-12-05	65.730	66.250	65.160	66.020	44.848	1,006,200
2016-12-02	65.730	66.450	65.320	65.810	44.705	1,104,600
2016-12-01	66.600	66.870	65.380	65.510	44.502	837,900
2016-11-30	66.430	67.150	65.580	66.840	45.405	2,531,100
2016-11-29	66.640	67.340	66.600	66.900	45.446	1,067,900
2016-11-28	66.610	67.310	66.310	66.690	45.303	1,044,100
2016-11-25	66.920	67.500	66.550	66.670	45.289	475,900
2016-11-23	66.090	66.710	65.890	66.680	45.296	709,500
2016-11-22	66.300	67.090	66.280	66.930	45.466	854,900
2016-11-21	66.080	66.800	65.960	66.110	44.909	846,000
2016-11-18	65.620	66.440	65.620	65.990	44.828	1,093,800
2016-11-17	66.940	67.450	65.340	65.380	44.413	1,411,700
2016-11-16	67.000	67.580	66.370	66.840	45.405	1,589,200
2016-11-15	65.770	69.130	65.310	66.910	45.453	3,606,100
2016-11-14	68.180	69.860	67.410	69.860	47.456	767,700
2016-11-11	68.140	69.970	68.140	68.640	46.286	780,400
2016-11-10	68.600	69.460	66.950	68.160	45.962	890,000
2016-11-09	68.280	68.930	67.570	68.660	46.299	1,170,000
2016-11-08	70.040	70.580	69.720	70.290	47.398	425,800
2016-11-07	70.490	70.530	69.430	70.030	47.223	762,500
2016-11-04	69.560	69.700	68.730	69.320	46.744	493,200
2016-11-03	68.910	69.650	68.190	69.490	46.859	939,400
2016-11-02	70.100	70.580	68.460	68.810	46.400	785,700
2016-11-01	71.730	71.870	69.620	70.330	47.425	676,300
2016-10-31	71.470	72.200	70.970	72.070	48.599	676,200
2016-10-28	70.920	71.590	70.670	71.040	47.904	504,900
2016-10-27	72.470	72.470	70.500	70.740	47.702	781,300
2016-10-26	73.220	73.220	72.010	72.760	49.064	384,900
2016-10-25	73.690	74.130	73.370	73.650	49.664	318,700
2016-10-24	74.730	74.870	73.800	74.140	49.994	314,000
2016-10-21	73.550	74.170	73.360	73.760	49.738	330,200
2016-10-20	73.910	74.290	73.110	74.040	49.927	377,000
2016-10-19	74.100	74.540	73.600	74.050	49.934	367,500
2016-10-18	74.780	74.970	74.190	74.230	50.055	311,500
2016-10-17	74.690	75.150	74.110	74.160	50.008	381,400
2016-10-14	74.590	75.060	73.940	74.450	50.204	300,600
2016-10-13	73.720	74.840	73.720	74.640	50.332	430,100
2016-10-12	73.990	74.220	73.810	73.970	49.880	513,400

← NewerPage 42 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.