Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	64.560	65.090	63.560	64.040	41.398	988,600
2015-05-08	63.080	65.550	63.080	64.960	41.992	839,600
2015-05-07	63.310	63.700	62.110	63.630	41.133	860,900
2015-05-06	62.260	62.620	61.800	62.420	40.351	499,500
2015-05-05	63.470	63.600	62.050	62.200	40.208	540,000
2015-05-04	63.450	63.970	63.150	63.820	41.256	704,100
2015-05-01	62.830	63.670	62.760	63.190	40.848	597,100
2015-04-30	64.000	64.010	62.420	62.780	40.583	757,300
2015-04-29	65.150	65.860	63.920	64.330	41.585	769,800
2015-04-28	66.240	66.510	65.580	65.970	42.645	411,200
2015-04-27	66.200	66.810	65.810	66.390	42.917	609,700
2015-04-24	65.960	66.590	65.630	66.000	42.665	421,500
2015-04-23	65.500	65.950	65.290	65.820	42.548	287,600
2015-04-22	65.590	65.990	65.420	65.640	42.432	264,100
2015-04-21	65.470	66.030	65.200	65.650	42.439	385,200
2015-04-20	65.450	65.730	65.060	65.140	42.109	333,800
2015-04-17	65.550	66.040	64.860	65.310	42.219	419,400
2015-04-16	65.400	66.300	65.220	65.940	42.626	396,500
2015-04-15	66.240	66.580	65.700	65.710	42.477	552,100
2015-04-14	66.250	66.710	66.070	66.200	42.794	255,000
2015-04-13	66.170	66.570	65.970	65.970	42.645	268,400
2015-04-10	66.560	67.160	66.080	66.350	42.891	421,400
2015-04-09	67.680	67.680	66.000	66.160	42.768	455,700
2015-04-08	67.820	68.230	67.560	67.730	43.783	681,100
2015-04-07	69.050	69.150	67.670	67.670	43.744	481,700
2015-04-06	68.740	69.450	68.380	69.180	44.720	617,800
2015-04-02	67.680	68.680	67.570	68.410	44.223	418,700
2015-04-01	68.170	68.320	67.140	67.710	43.770	406,600
2015-03-31	68.490	68.920	67.940	68.040	43.984	613,200
2015-03-30	67.780	68.700	67.400	68.640	44.371	430,500
2015-03-27	67.000	67.540	66.740	67.460	43.609	525,400
2015-03-26	67.130	67.550	66.570	66.870	43.227	521,100
2015-03-25	68.580	68.910	67.160	67.430	43.589	770,800
2015-03-24	69.280	69.600	68.620	68.620	44.358	764,100
2015-03-23	69.900	70.160	69.300	69.610	44.998	884,600
2015-03-20	67.980	69.930	67.840	69.900	45.186	1,574,100
2015-03-19	67.620	68.120	67.290	67.730	43.783	611,200
2015-03-18	66.500	68.140	65.950	68.070	44.003	840,100
2015-03-17	66.330	66.690	65.830	66.470	42.969	622,300
2015-03-16	65.530	66.530	65.400	66.360	42.897	471,700
2015-03-13	65.060	65.440	64.500	65.330	42.232	422,100
2015-03-12	64.500	65.190	64.190	65.130	42.102	544,400
2015-03-11	64.070	64.430	63.680	64.280	41.553	453,700
2015-03-10	63.780	64.320	63.570	63.890	41.301	599,100
2015-03-09	64.090	64.510	63.810	63.900	41.307	583,800
2015-03-06	64.730	64.730	63.380	63.570	41.094	553,700
2015-03-05	65.510	66.250	65.510	65.530	42.361	382,900
2015-03-04	65.900	66.130	65.070	65.280	42.199	278,500
2015-03-03	65.970	66.140	65.370	65.970	42.645	333,700
2015-03-02	65.550	66.810	65.460	66.220	42.807	502,500
2015-02-27	64.810	65.770	64.620	65.630	42.426	683,700
2015-02-26	65.550	65.710	64.430	64.750	41.857	311,600
2015-02-25	65.410	66.350	65.380	65.600	42.406	352,200
2015-02-24	66.500	66.550	65.160	65.560	42.380	785,100
2015-02-23	66.250	66.850	66.040	66.840	43.208	499,500
2015-02-20	65.060	66.220	65.060	66.100	42.729	518,500
2015-02-19	66.770	66.770	65.100	65.370	42.258	549,800
2015-02-18	66.550	67.300	65.920	67.270	43.172	601,100
2015-02-17	66.680	67.380	66.190	66.430	42.633	620,400
2015-02-13	67.110	67.130	65.830	66.770	42.851	605,200

← NewerPage 49 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.