Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	71.010	71.260	69.900	70.300	46.477	651,800
2016-01-26	69.790	71.390	69.790	71.380	47.191	696,700
2016-01-25	69.900	70.690	69.180	69.560	45.988	875,000
2016-01-22	69.070	70.500	68.690	69.930	46.232	860,500
2016-01-21	69.050	69.630	67.810	68.410	45.228	1,001,400
2016-01-20	68.730	69.840	67.520	68.650	45.386	1,943,000
2016-01-19	68.350	69.760	68.120	69.390	45.875	936,100
2016-01-15	66.230	67.910	66.050	67.700	44.758	766,200
2016-01-14	67.670	68.200	66.960	67.220	44.441	507,100
2016-01-13	68.060	68.940	67.260	67.430	44.580	1,028,800
2016-01-12	69.100	69.350	67.740	68.090	45.016	800,300
2016-01-11	67.940	68.860	67.890	68.430	45.241	884,800
2016-01-08	68.810	69.250	67.920	68.030	44.976	717,100
2016-01-07	68.380	68.870	68.280	68.620	45.366	897,900
2016-01-06	68.490	69.310	68.490	69.260	45.789	572,200
2016-01-05	67.540	69.180	67.540	68.860	45.525	452,700
2016-01-04	68.470	68.910	66.910	67.540	44.652	553,400
2015-12-31	68.770	69.010	68.100	68.120	45.036	540,800
2015-12-30	69.010	69.220	68.810	68.890	45.545	243,000
2015-12-29	68.840	69.450	68.460	69.060	45.657	491,100
2015-12-28	67.980	68.550	67.710	68.530	45.307	357,300
2015-12-24	67.850	68.340	67.490	68.190	45.082	167,000
2015-12-23	67.940	68.060	67.490	67.920	44.904	603,800
2015-12-22	67.630	68.150	67.500	67.640	44.718	485,400
2015-12-21	67.690	67.810	66.990	67.400	44.560	357,400
2015-12-18	67.380	67.590	66.810	67.050	44.328	936,000
2015-12-17	68.160	68.160	67.500	67.730	44.778	408,400
2015-12-16	66.820	68.100	66.670	67.910	44.897	371,100
2015-12-15	65.980	66.960	65.980	66.520	43.978	853,300
2015-12-14	65.070	65.740	64.820	65.680	43.423	553,400
2015-12-11	64.460	65.350	64.330	65.230	43.125	512,500
2015-12-10	65.700	66.070	65.010	65.010	42.980	434,100
2015-12-09	65.170	66.050	64.810	65.580	43.357	460,100
2015-12-08	65.540	65.840	65.240	65.510	43.310	423,000
2015-12-07	65.610	66.050	65.310	65.660	43.409	409,100
2015-12-04	65.350	66.260	65.220	65.680	43.423	709,500
2015-12-03	66.320	66.650	64.880	64.960	42.947	860,900
2015-12-02	67.870	67.970	66.270	66.420	43.912	457,100
2015-12-01	67.720	68.180	67.720	68.120	45.036	563,300
2015-11-30	68.360	68.560	67.090	67.380	44.547	757,100
2015-11-27	67.420	68.260	67.420	68.110	45.029	167,700
2015-11-25	67.270	67.570	67.080	67.350	44.527	495,700
2015-11-24	66.820	67.240	66.150	67.020	44.309	466,100
2015-11-23	67.640	67.780	67.110	67.320	44.507	268,000
2015-11-20	67.580	68.190	67.420	67.560	44.666	519,200
2015-11-19	67.070	67.670	66.810	67.380	44.547	416,700
2015-11-18	66.250	66.890	65.670	66.860	44.203	325,700
2015-11-17	65.150	66.600	65.080	66.040	43.661	428,100
2015-11-16	64.560	65.480	64.280	65.430	43.257	425,400
2015-11-13	66.170	66.170	64.680	65.020	42.666	582,400
2015-11-12	66.150	66.640	65.560	65.710	43.118	239,600
2015-11-11	65.650	66.500	65.390	66.330	43.525	398,000
2015-11-10	64.930	65.770	64.930	65.640	43.073	467,500
2015-11-09	65.530	65.650	64.340	64.860	42.561	336,100
2015-11-06	67.350	67.370	65.230	66.000	43.309	569,000
2015-11-05	67.820	68.540	67.370	68.300	44.818	429,000
2015-11-04	68.360	68.610	67.660	67.810	44.496	373,300
2015-11-03	68.920	68.940	68.090	68.300	44.818	674,400
2015-11-02	67.820	69.340	67.660	69.290	45.468	354,200
2015-10-30	68.530	68.570	67.770	67.960	44.595	371,900

← NewerPage 46 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.