Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	72.830	73.510	72.730	73.350	48.839	337,400
2016-04-21	73.740	74.260	72.350	72.500	48.273	394,600
2016-04-20	74.990	74.990	73.820	73.880	49.191	370,900
2016-04-19	75.400	75.400	74.810	75.080	49.990	441,700
2016-04-18	74.750	75.300	74.570	75.150	50.037	270,800
2016-04-15	74.160	75.180	73.960	74.900	49.871	464,700
2016-04-14	74.580	74.740	74.100	74.150	49.371	241,500
2016-04-13	75.330	75.330	74.230	74.750	49.771	408,400
2016-04-12	74.570	75.470	74.300	75.080	49.990	439,600
2016-04-11	74.860	74.920	74.300	74.300	49.471	333,100
2016-04-08	74.620	74.970	74.480	74.700	49.737	267,900
2016-04-07	74.200	74.590	73.980	74.220	49.418	613,700
2016-04-06	74.290	74.680	74.130	74.470	49.584	564,200
2016-04-05	74.990	75.200	73.980	74.480	49.591	638,500
2016-04-04	75.350	75.670	74.830	75.400	50.204	435,400
2016-04-01	74.700	75.500	74.470	75.330	50.157	762,700
2016-03-31	75.110	75.330	74.450	74.850	49.837	783,700
2016-03-30	75.500	75.770	75.010	75.070	49.984	755,400
2016-03-29	74.630	75.440	74.630	75.380	50.190	1,033,000
2016-03-28	73.480	74.590	73.320	74.390	49.531	701,900
2016-03-24	72.800	73.510	72.670	73.320	48.819	1,005,400
2016-03-23	73.530	73.780	73.180	73.190	48.732	760,300
2016-03-22	74.060	74.450	73.370	73.640	49.032	791,500
2016-03-21	74.230	75.020	73.850	73.960	49.245	758,100
2016-03-18	74.900	75.190	74.340	74.510	49.611	3,682,100
2016-03-17	74.860	77.170	74.390	77.120	51.349	943,400
2016-03-16	74.420	75.830	74.230	75.520	50.283	462,400
2016-03-15	73.940	74.960	73.860	74.750	49.771	589,400
2016-03-14	74.050	74.580	73.750	74.290	49.464	573,300
2016-03-11	73.870	74.120	73.550	74.070	49.318	434,400
2016-03-10	73.220	73.750	72.100	72.890	48.532	300,000
2016-03-09	72.630	73.310	72.190	72.780	48.459	886,300
2016-03-08	72.860	73.320	72.210	72.390	48.199	561,700
2016-03-07	73.290	73.680	72.570	72.890	48.532	684,600
2016-03-04	73.510	74.370	73.340	73.850	49.171	821,200
2016-03-03	73.290	73.940	73.110	73.660	49.045	702,400
2016-03-02	72.270	73.530	72.010	73.520	48.952	837,100
2016-03-01	70.920	72.540	70.670	72.530	48.293	974,200
2016-02-29	70.710	71.380	70.370	70.580	46.994	1,060,200
2016-02-26	71.480	71.680	70.550	70.550	46.974	739,900
2016-02-25	70.750	71.670	70.750	71.530	47.627	341,000
2016-02-24	69.930	70.720	69.710	70.370	46.854	600,800
2016-02-23	70.400	71.100	70.120	70.270	46.788	576,300
2016-02-22	70.930	71.390	70.350	70.490	46.934	519,000
2016-02-19	69.990	70.760	69.820	70.360	46.848	880,200
2016-02-18	70.500	70.680	69.710	70.220	46.755	1,079,700
2016-02-17	70.750	72.100	70.670	70.760	46.781	1,075,400
2016-02-16	70.250	70.850	69.650	70.670	46.722	1,393,100
2016-02-12	70.650	71.090	69.000	69.760	46.120	1,330,000
2016-02-11	71.660	72.110	69.520	69.830	46.166	1,183,300
2016-02-10	71.310	72.020	70.710	70.870	46.854	1,009,500
2016-02-09	69.740	71.420	69.710	71.050	46.973	1,387,500
2016-02-08	71.040	71.040	68.610	70.490	46.603	1,480,700
2016-02-05	72.000	72.460	71.240	71.270	47.118	996,900
2016-02-04	72.700	73.170	72.230	72.250	47.766	903,000
2016-02-03	72.840	73.600	72.560	73.050	48.295	1,083,800
2016-02-02	73.180	73.180	72.010	72.380	47.852	984,800
2016-02-01	71.890	73.750	71.450	73.220	48.408	742,200
2016-01-29	71.110	72.430	70.760	72.390	47.859	855,900
2016-01-28	70.570	71.120	70.010	70.560	46.649	1,012,200

← NewerPage 45 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.