Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	74.270	74.650	73.490	73.800	49.765	488,400
2016-10-10	73.990	74.870	73.980	74.680	50.359	490,200
2016-10-07	74.010	74.650	73.180	73.920	49.846	727,200
2016-10-06	72.820	74.130	72.210	73.680	49.684	571,800
2016-10-05	75.000	75.480	73.240	73.400	49.495	624,500
2016-10-04	75.540	75.540	74.400	74.910	50.514	494,600
2016-10-03	77.250	77.250	75.460	75.500	50.912	459,300
2016-09-30	78.350	78.490	77.290	77.490	52.253	643,800
2016-09-29	78.970	78.970	77.540	77.860	52.503	333,900
2016-09-28	78.900	79.400	78.490	79.330	53.494	328,400
2016-09-27	79.940	79.960	78.510	78.610	53.009	425,300
2016-09-26	79.000	79.810	78.720	79.490	53.602	615,500
2016-09-23	78.920	79.790	78.420	79.310	53.481	624,100
2016-09-22	78.760	79.480	78.500	79.350	53.508	388,400
2016-09-21	76.970	77.830	75.860	77.760	52.436	697,500
2016-09-20	78.210	78.210	76.840	76.900	51.856	581,000
2016-09-19	76.520	77.320	76.400	77.110	51.997	292,200
2016-09-16	76.090	76.910	75.850	76.490	51.579	1,365,100
2016-09-15	76.090	76.630	75.760	76.550	51.620	358,400
2016-09-14	76.590	76.720	75.980	76.100	51.316	463,300
2016-09-13	78.120	78.120	76.150	76.270	51.431	335,200
2016-09-12	77.330	78.890	77.330	78.530	52.955	530,900
2016-09-09	79.530	79.870	77.370	77.380	52.179	712,100
2016-09-08	81.380	81.570	80.500	80.750	54.452	383,900
2016-09-07	81.540	82.440	81.000	81.940	55.254	503,700
2016-09-06	81.200	81.650	80.700	81.510	54.964	523,200
2016-09-02	80.580	82.000	80.350	81.080	54.674	479,900
2016-09-01	80.390	80.760	79.860	80.130	54.034	366,300
2016-08-31	79.930	80.850	79.650	80.540	54.310	749,500
2016-08-30	80.490	80.490	79.430	80.180	54.067	305,000
2016-08-29	79.990	80.720	79.820	80.330	54.169	396,100
2016-08-26	80.550	80.820	79.070	79.600	53.676	349,600
2016-08-25	79.890	80.880	79.700	80.200	54.081	481,700
2016-08-24	79.800	80.040	78.950	79.800	53.811	261,400
2016-08-23	80.610	80.630	79.700	79.720	53.757	293,100
2016-08-22	79.490	80.250	79.450	80.060	53.986	374,800
2016-08-19	79.600	80.110	79.080	79.380	53.528	255,100
2016-08-18	79.920	80.300	79.410	79.920	53.892	510,100
2016-08-17	79.360	80.020	78.750	79.890	53.872	519,300
2016-08-16	79.990	80.080	79.050	79.080	53.326	250,100
2016-08-15	80.460	80.740	80.050	80.200	54.081	547,400
2016-08-12	81.180	81.860	80.330	80.600	54.013	676,800
2016-08-11	83.020	83.110	80.840	81.090	54.342	574,400
2016-08-10	82.950	83.340	82.640	82.860	55.528	402,500
2016-08-09	82.340	82.860	81.800	82.760	55.461	343,800
2016-08-08	82.730	82.840	82.190	82.490	55.280	322,900
2016-08-05	83.290	83.340	82.510	82.810	55.494	430,000
2016-08-04	83.410	83.440	82.850	83.030	55.642	519,700
2016-08-03	84.210	84.210	82.690	83.190	55.749	684,900
2016-08-02	84.750	85.100	83.830	84.090	56.352	766,100
2016-08-01	85.000	85.320	84.690	85.300	57.163	657,800
2016-07-29	83.220	85.060	83.220	84.930	56.915	1,877,600
2016-07-28	81.890	83.940	81.720	83.380	55.876	649,800
2016-07-27	81.910	82.130	81.140	81.820	54.831	820,400
2016-07-26	82.590	82.680	81.860	81.890	54.878	700,800
2016-07-25	82.630	83.070	82.280	82.480	55.273	769,400
2016-07-22	81.910	82.950	81.910	82.570	55.334	618,300
2016-07-21	81.610	82.140	81.120	82.100	55.019	496,000
2016-07-20	81.970	82.000	81.580	81.900	54.885	398,000
2016-07-19	81.570	81.960	81.230	81.960	54.925	507,800

← NewerPage 43 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.