Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	64.040	64.210	63.060	63.320	41.236	688,200
2015-08-04	64.250	64.790	63.830	63.930	41.633	493,500
2015-08-03	63.950	64.470	63.900	64.420	41.952	382,600
2015-07-31	63.850	64.490	63.580	63.970	41.659	546,700
2015-07-30	63.180	63.590	62.850	63.340	41.249	669,900
2015-07-29	62.330	63.430	61.990	63.350	41.255	486,700
2015-07-28	62.170	62.650	61.700	62.430	40.656	422,200
2015-07-27	62.160	62.780	61.960	62.170	40.487	347,100
2015-07-24	61.970	62.410	61.710	62.070	40.422	683,000
2015-07-23	62.750	62.750	61.540	61.980	40.363	489,800
2015-07-22	62.470	63.000	62.270	62.820	40.910	404,000
2015-07-21	62.760	63.020	62.390	62.490	40.695	402,300
2015-07-20	62.260	62.890	62.130	62.700	40.832	276,900
2015-07-17	62.900	63.090	62.360	62.490	40.695	597,100
2015-07-16	62.700	63.420	62.580	62.970	41.008	485,600
2015-07-15	62.250	62.670	61.890	62.500	40.702	404,900
2015-07-14	62.410	62.720	62.040	62.420	40.650	427,900
2015-07-13	62.880	63.290	61.820	62.310	40.578	557,500
2015-07-10	62.140	62.870	62.090	62.390	40.630	570,400
2015-07-09	62.710	62.920	61.700	61.910	40.318	511,100
2015-07-08	62.250	62.700	62.040	62.400	40.637	670,100
2015-07-07	61.390	62.830	61.030	62.600	40.767	1,050,100
2015-07-06	60.320	61.160	60.260	61.050	39.758	858,300
2015-07-02	60.770	61.310	60.220	60.510	39.406	576,500
2015-07-01	59.070	60.250	58.730	60.230	39.224	796,500
2015-06-30	59.570	59.690	58.810	58.980	38.410	1,075,200
2015-06-29	60.260	60.690	59.060	59.100	38.488	553,700
2015-06-26	59.880	60.430	59.530	60.260	39.243	766,300
2015-06-25	60.500	60.580	59.840	59.900	39.009	1,133,000
2015-06-24	61.300	61.640	60.510	60.520	39.412	557,100
2015-06-23	61.530	61.680	60.980	61.230	39.875	336,600
2015-06-22	62.300	62.740	61.550	61.610	40.122	666,000
2015-06-19	62.940	62.940	62.230	62.250	40.539	770,100
2015-06-18	61.990	63.300	61.980	63.010	41.034	916,000
2015-06-17	61.450	61.890	61.060	61.760	40.220	1,027,200
2015-06-16	61.400	61.640	61.070	61.430	40.005	1,194,900
2015-06-15	61.560	61.670	61.110	61.260	39.894	688,500
2015-06-12	61.770	62.010	61.460	61.630	40.135	505,000
2015-06-11	62.090	62.290	61.600	61.950	40.344	650,200
2015-06-10	61.140	62.100	60.890	61.590	40.109	401,700
2015-06-09	61.580	61.800	61.010	61.050	39.758	516,600
2015-06-08	61.920	61.920	61.410	61.640	40.142	470,000
2015-06-05	61.500	62.220	61.120	61.760	40.220	584,800
2015-06-04	62.400	62.840	62.100	62.240	40.533	525,300
2015-06-03	63.450	63.850	62.440	62.500	40.702	438,700
2015-06-02	63.940	63.940	63.130	63.500	41.353	415,400
2015-06-01	63.190	64.270	62.910	64.250	41.841	560,800
2015-05-29	64.130	64.310	62.940	63.140	41.119	1,151,900
2015-05-28	64.530	64.960	63.950	64.040	41.705	649,900
2015-05-27	64.110	64.800	63.880	64.690	42.128	525,500
2015-05-26	64.150	64.580	63.840	64.040	41.705	411,500
2015-05-22	64.420	65.160	64.270	64.800	42.200	238,900
2015-05-21	65.000	65.410	64.140	64.560	42.043	388,600
2015-05-20	65.110	65.470	64.780	64.810	42.206	399,600
2015-05-19	65.080	65.490	64.980	65.070	42.376	334,900
2015-05-18	65.250	65.600	64.630	65.390	42.584	504,800
2015-05-15	65.650	66.280	65.480	65.890	42.594	360,700
2015-05-14	64.150	65.460	63.830	65.430	42.296	494,600
2015-05-13	64.750	65.210	63.770	63.920	41.320	1,022,800
2015-05-12	63.590	64.560	62.940	64.430	41.650	752,000

← NewerPage 48 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.