Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	61.440	61.660	60.480	60.740	38.680	458,000
2014-11-13	61.500	61.930	61.170	61.440	39.126	386,000
2014-11-12	62.050	62.080	61.250	61.310	39.043	458,000
2014-11-11	62.400	62.400	61.690	62.050	39.514	355,300
2014-11-10	61.490	62.110	61.380	62.100	39.546	534,600
2014-11-07	61.960	61.960	61.240	61.540	39.189	493,100
2014-11-06	62.370	62.780	61.770	61.900	39.419	521,700
2014-11-05	62.770	62.980	62.030	62.300	39.673	458,500
2014-11-04	59.250	62.810	59.250	62.580	39.852	723,800
2014-11-03	60.880	61.580	60.600	61.370	39.081	746,300
2014-10-31	60.070	60.780	59.500	60.700	38.654	647,700
2014-10-30	58.930	59.740	58.700	59.670	37.998	413,600
2014-10-29	59.310	59.690	58.680	59.200	37.699	574,500
2014-10-28	59.070	59.410	58.790	59.390	37.820	320,500
2014-10-27	58.720	59.300	58.570	59.140	37.661	411,600
2014-10-24	58.740	59.070	58.450	58.740	37.406	472,900
2014-10-23	58.590	58.840	58.070	58.720	37.393	488,000
2014-10-22	58.040	58.600	57.950	58.150	37.030	357,000
2014-10-21	57.600	58.000	57.210	57.960	36.909	283,200
2014-10-20	56.430	57.480	56.430	57.440	36.578	364,100
2014-10-17	57.340	57.350	56.130	56.380	35.903	439,100
2014-10-16	56.130	57.030	55.720	56.850	36.203	738,400
2014-10-15	56.210	57.210	55.930	56.660	36.082	800,200
2014-10-14	55.890	57.150	55.860	56.660	36.082	429,400
2014-10-13	55.400	56.090	55.330	55.550	35.375	424,500
2014-10-10	55.790	56.450	55.410	55.420	35.292	492,900
2014-10-09	55.360	56.080	55.320	55.630	35.426	517,000
2014-10-08	54.070	55.460	53.840	55.420	35.292	430,200
2014-10-07	54.260	54.620	53.980	54.020	34.400	369,300
2014-10-06	54.290	54.740	54.250	54.370	34.623	286,200
2014-10-03	54.160	54.510	53.780	54.260	34.553	318,400
2014-10-02	53.650	54.140	53.550	53.870	34.305	562,000
2014-10-01	53.690	54.320	53.560	53.790	34.254	916,100
2014-09-30	54.340	54.480	53.790	53.830	34.279	441,100
2014-09-29	53.830	54.370	53.490	54.340	34.604	402,700
2014-09-26	53.680	54.350	53.280	54.250	34.547	388,300
2014-09-25	53.780	53.900	53.310	53.530	34.088	329,300
2014-09-24	53.870	54.610	53.700	53.800	34.260	516,800
2014-09-23	54.420	54.530	53.890	53.900	34.324	526,000
2014-09-22	54.970	54.970	54.340	54.500	34.706	453,000
2014-09-19	55.070	55.320	54.870	55.010	35.031	817,600
2014-09-18	55.570	55.730	54.780	54.900	34.961	528,900
2014-09-17	56.010	56.290	55.460	55.540	35.368	410,400
2014-09-16	55.120	55.890	55.040	55.780	35.521	551,700
2014-09-15	55.040	55.640	54.800	55.130	35.107	405,900
2014-09-12	56.400	56.620	54.580	55.020	35.037	615,700
2014-09-11	56.270	56.880	56.150	56.850	36.203	375,300
2014-09-10	57.190	57.190	56.280	56.360	35.891	427,000
2014-09-09	57.480	57.610	57.260	57.400	36.553	316,400
2014-09-08	57.750	57.930	57.440	57.700	36.744	410,300
2014-09-05	57.200	57.990	57.170	57.910	36.878	754,300
2014-09-04	57.360	57.630	57.060	57.270	36.470	486,400
2014-09-03	57.450	57.790	57.280	57.480	36.604	355,300
2014-09-02	57.210	57.480	57.000	57.410	36.559	579,400
2014-08-29	56.740	57.170	56.650	57.140	36.387	638,800
2014-08-28	56.700	56.810	56.420	56.480	35.967	454,700
2014-08-27	57.180	57.340	56.540	56.720	36.120	341,800
2014-08-26	56.960	57.310	56.690	57.040	36.324	327,800
2014-08-25	56.880	57.020	56.390	56.710	36.113	606,300
2014-08-22	57.300	57.410	56.630	56.760	36.145	334,900

← NewerPage 51 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.