Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	68.530	68.570	67.770	67.960	44.595	371,900
2015-10-29	67.610	68.550	66.700	68.460	44.923	426,600
2015-10-28	67.860	68.290	66.710	68.260	44.792	422,800
2015-10-27	67.130	67.790	67.100	67.760	44.464	507,400
2015-10-26	67.200	67.270	66.660	67.120	44.044	231,900
2015-10-23	67.480	67.870	66.580	67.080	44.017	242,700
2015-10-22	66.850	67.660	66.850	67.500	44.293	294,100
2015-10-21	66.890	67.010	66.320	66.430	43.591	199,300
2015-10-20	66.620	66.920	66.450	66.630	43.722	256,600
2015-10-19	65.550	66.800	65.550	66.800	43.834	162,300
2015-10-16	65.470	65.940	65.450	65.640	43.073	489,400
2015-10-15	64.760	65.470	64.450	65.470	42.961	239,500
2015-10-14	65.110	65.360	64.480	64.650	42.423	323,700
2015-10-13	65.310	65.820	64.740	64.920	42.600	361,500
2015-10-12	65.120	65.890	65.110	65.550	43.013	299,300
2015-10-09	65.140	65.220	64.570	64.990	42.646	309,800
2015-10-08	64.730	65.310	64.370	65.120	42.731	374,300
2015-10-07	63.430	64.680	63.220	64.630	42.410	525,100
2015-10-06	63.580	63.850	63.110	63.350	41.570	428,900
2015-10-05	63.120	63.700	62.900	63.680	41.786	477,300
2015-10-02	62.370	62.720	61.710	62.720	41.156	412,100
2015-10-01	62.330	62.730	61.910	62.390	40.940	530,600
2015-09-30	62.240	62.590	61.760	62.150	40.782	611,900
2015-09-29	60.730	61.900	60.600	61.790	40.546	584,800
2015-09-28	61.370	61.370	60.110	60.700	39.831	498,100
2015-09-25	61.380	62.000	60.950	61.220	40.172	564,100
2015-09-24	61.950	62.330	60.710	61.140	40.120	457,700
2015-09-23	61.650	62.390	61.480	62.080	40.736	322,700
2015-09-22	61.900	62.310	61.380	61.530	40.376	368,100
2015-09-21	62.040	62.910	61.820	62.430	40.966	476,400
2015-09-18	60.630	62.400	60.620	61.800	40.553	1,058,900
2015-09-17	60.820	62.370	60.420	61.360	40.264	408,600
2015-09-16	60.110	61.010	60.060	60.920	39.975	332,800
2015-09-15	59.440	60.220	59.140	60.120	39.450	314,500
2015-09-14	59.640	59.640	59.180	59.340	38.938	359,100
2015-09-11	58.140	59.400	57.990	59.400	38.978	374,000
2015-09-10	57.710	59.040	57.710	58.240	38.217	448,900
2015-09-09	59.370	59.420	57.850	58.070	38.105	579,100
2015-09-08	58.910	59.090	58.290	58.950	38.683	441,900
2015-09-04	59.100	59.110	57.770	58.110	38.131	412,700
2015-09-03	59.590	59.920	59.260	59.610	39.116	903,900
2015-09-02	59.010	59.230	58.500	59.200	38.847	891,300
2015-09-01	58.500	59.180	57.860	58.380	38.309	834,800
2015-08-31	60.800	60.930	59.250	59.310	38.919	1,496,700
2015-08-28	60.900	61.250	60.300	60.880	39.949	1,000,500
2015-08-27	59.770	61.140	59.260	60.780	39.883	1,180,100
2015-08-26	58.200	59.350	57.220	59.300	38.912	1,029,900
2015-08-25	60.020	60.300	57.010	57.090	37.462	1,214,100
2015-08-24	58.740	60.220	55.790	58.470	38.368	1,263,600
2015-08-21	62.860	63.130	61.970	61.970	40.664	683,800
2015-08-20	63.540	63.790	62.910	63.190	41.465	642,400
2015-08-19	63.700	64.020	63.360	63.620	41.747	478,000
2015-08-18	63.940	64.160	63.700	64.050	42.029	497,300
2015-08-17	63.750	64.110	63.150	64.000	41.996	656,400
2015-08-14	63.770	64.200	63.200	64.120	41.757	499,000
2015-08-13	63.130	64.030	62.850	63.780	41.535	347,300
2015-08-12	63.200	63.640	62.770	63.610	41.425	491,400
2015-08-11	62.560	63.810	62.510	63.380	41.275	551,100
2015-08-10	63.760	63.780	62.620	62.710	40.839	817,600
2015-08-07	63.080	63.730	62.370	63.500	41.353	414,600

← NewerPage 47 of 79 · 4,733 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.