Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	81.570	81.960	81.230	81.960	54.925	507,800
2016-07-18	81.740	81.740	81.070	81.470	54.596	506,900
2016-07-15	81.730	81.810	80.830	81.480	54.603	549,300
2016-07-14	82.400	82.400	81.570	81.760	54.791	708,800
2016-07-13	82.020	82.570	81.870	82.500	55.287	1,089,200
2016-07-12	82.200	82.630	81.510	81.680	54.737	3,065,400
2016-07-11	84.310	84.340	83.580	84.160	56.399	701,300
2016-07-08	83.900	84.400	83.250	83.960	56.265	789,500
2016-07-07	84.310	84.310	83.130	83.550	55.990	654,100
2016-07-06	84.880	85.350	84.450	84.500	56.627	561,700
2016-07-05	83.740	85.130	83.740	85.090	57.022	335,700
2016-07-01	83.710	84.440	83.280	83.740	56.118	459,800
2016-06-30	82.960	83.730	82.390	83.730	56.111	933,300
2016-06-29	81.980	83.010	81.840	82.900	55.555	605,600
2016-06-28	79.180	81.450	78.760	81.410	54.556	1,052,500
2016-06-27	78.320	79.250	78.060	79.000	52.941	1,743,200
2016-06-24	77.680	79.680	77.190	78.500	52.606	1,689,800
2016-06-23	78.960	79.500	78.860	78.980	52.928	505,400
2016-06-22	79.290	79.410	78.500	78.520	52.620	678,600
2016-06-21	79.110	79.450	78.870	79.130	53.028	937,300
2016-06-20	79.490	80.000	78.970	79.020	52.955	705,400
2016-06-17	79.630	79.650	78.510	78.990	52.935	893,100
2016-06-16	79.380	79.720	79.080	79.520	53.290	756,200
2016-06-15	79.390	80.000	79.070	79.650	53.377	367,200
2016-06-14	79.420	79.880	79.000	79.230	53.095	435,300
2016-06-13	79.650	80.230	79.240	79.340	53.169	530,300
2016-06-10	79.070	79.930	79.070	79.600	53.343	417,700
2016-06-09	78.690	79.990	78.510	79.590	53.337	484,400
2016-06-08	77.650	78.800	77.470	78.680	52.727	407,900
2016-06-07	77.530	78.060	77.390	77.700	52.070	454,100
2016-06-06	78.330	78.540	77.150	77.600	52.003	443,100
2016-06-03	78.010	78.820	77.600	78.220	52.419	582,100
2016-06-02	76.990	77.490	76.630	77.460	51.909	487,200
2016-06-01	75.900	76.990	75.900	76.980	51.588	551,500
2016-05-31	77.250	77.510	76.340	76.600	51.333	2,771,700
2016-05-27	77.010	77.630	76.640	77.200	51.735	505,200
2016-05-26	76.200	77.170	76.120	76.880	51.521	335,000
2016-05-25	76.790	77.240	75.950	76.330	51.152	608,300
2016-05-24	76.370	77.620	76.310	76.890	51.527	863,700
2016-05-23	76.330	76.740	75.600	75.950	50.897	622,900
2016-05-20	75.650	76.330	75.200	76.180	51.051	786,700
2016-05-19	74.690	75.530	74.020	75.370	50.509	547,100
2016-05-18	76.410	76.540	74.780	75.390	50.522	711,600
2016-05-17	78.090	78.090	76.010	76.560	51.306	448,800
2016-05-16	77.400	78.520	77.300	78.270	52.452	595,300
2016-05-13	78.330	78.380	77.210	77.690	51.728	367,200
2016-05-12	78.150	78.940	77.450	78.690	52.394	369,400
2016-05-11	79.050	79.300	77.180	77.970	51.915	430,700
2016-05-10	79.640	79.840	78.810	79.140	52.694	500,200
2016-05-09	78.500	79.460	78.450	79.350	52.834	480,600
2016-05-06	77.620	78.590	77.490	78.470	52.248	686,100
2016-05-05	76.800	77.840	76.690	77.700	51.735	648,900
2016-05-04	74.510	77.500	74.510	77.260	51.442	828,000
2016-05-03	74.780	75.180	74.340	75.150	50.037	414,700
2016-05-02	73.790	75.180	73.760	75.090	49.997	414,700
2016-04-29	73.840	74.330	73.010	73.700	49.072	420,700
2016-04-28	74.270	74.870	74.060	74.320	49.484	289,700
2016-04-27	74.430	74.910	73.900	74.770	49.784	367,500
2016-04-26	74.180	74.820	74.020	74.310	49.478	380,500
2016-04-25	73.120	74.030	73.100	74.030	49.291	301,600

← NewerPage 44 of 79 · 4,732 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.