Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	57.790	57.990	57.280	57.440	36.578	481,500
2014-08-20	57.290	57.820	57.050	57.750	36.776	546,000
2014-08-19	57.000	57.560	56.880	57.510	36.623	627,700
2014-08-18	56.710	57.050	56.380	57.030	36.317	454,500
2014-08-15	57.000	57.140	56.740	56.930	35.954	898,000
2014-08-14	56.900	56.970	56.510	56.910	35.942	367,100
2014-08-13	55.950	56.820	55.900	56.720	35.822	555,700
2014-08-12	55.850	56.160	55.560	55.740	35.203	499,000
2014-08-11	55.510	56.090	55.510	55.880	35.291	515,900
2014-08-08	55.080	55.510	54.880	55.400	34.988	475,400
2014-08-07	56.100	56.100	54.620	54.990	34.729	953,900
2014-08-06	54.600	54.600	53.670	53.820	33.990	377,300
2014-08-05	54.010	54.450	53.680	53.800	33.978	322,600
2014-08-04	54.200	54.460	53.790	54.330	34.312	327,600
2014-08-01	54.340	54.730	54.120	54.120	34.180	740,900
2014-07-31	55.130	55.450	54.360	54.360	34.331	409,700
2014-07-30	55.540	55.850	55.010	55.480	35.039	333,300
2014-07-29	56.000	56.000	55.510	55.510	35.057	358,300
2014-07-28	55.430	55.960	55.420	55.950	35.335	390,900
2014-07-25	56.200	56.430	55.390	55.400	34.988	550,500
2014-07-24	56.330	56.510	55.890	56.490	35.676	817,900
2014-07-23	56.190	56.450	56.080	56.360	35.594	250,900
2014-07-22	56.000	56.250	55.900	56.160	35.468	303,800
2014-07-21	56.090	56.090	55.610	55.780	35.228	386,400
2014-07-18	55.480	56.140	55.460	56.120	35.443	455,400
2014-07-17	55.720	55.960	55.390	55.450	35.020	167,000
2014-07-16	56.060	56.090	55.430	55.910	35.310	432,100
2014-07-15	55.760	56.050	55.480	55.840	35.266	346,900
2014-07-14	55.580	55.900	55.270	55.800	35.241	238,800
2014-07-11	55.780	55.780	55.220	55.560	35.089	472,500
2014-07-10	55.180	55.890	55.090	55.630	35.133	648,300
2014-07-09	55.570	55.640	54.950	55.390	34.982	349,100
2014-07-08	55.240	55.680	55.150	55.410	34.994	414,100
2014-07-07	54.840	55.400	54.840	55.290	34.919	327,000
2014-07-03	55.270	55.450	54.640	54.870	34.653	242,700
2014-07-02	55.390	55.640	55.010	55.310	34.931	575,000
2014-07-01	55.880	56.290	55.490	55.560	35.089	774,700
2014-06-30	55.520	55.770	54.880	55.680	35.165	559,300
2014-06-27	54.910	55.460	54.880	55.430	35.007	751,300
2014-06-26	55.270	55.270	54.680	54.970	34.716	314,900
2014-06-25	55.280	55.560	55.020	55.270	34.906	369,600
2014-06-24	55.290	55.550	55.180	55.320	34.937	497,400
2014-06-23	55.780	56.110	55.360	55.430	35.007	275,700
2014-06-20	55.340	55.940	54.920	55.850	35.272	691,300
2014-06-19	54.980	55.460	54.740	55.440	35.013	272,700
2014-06-18	54.480	55.130	54.300	54.940	34.697	301,100
2014-06-17	53.960	54.750	53.870	54.510	34.426	485,900
2014-06-16	54.070	54.580	53.860	53.960	34.079	285,700
2014-06-13	53.970	54.260	53.450	54.250	34.262	205,700
2014-06-12	53.560	54.000	53.080	53.930	34.060	413,000
2014-06-11	53.820	54.020	53.280	53.660	33.889	471,700
2014-06-10	54.560	54.750	53.710	53.830	33.996	342,600
2014-06-09	54.920	55.320	54.520	54.670	34.527	536,200
2014-06-06	55.600	55.600	54.880	55.020	34.748	270,300
2014-06-05	54.410	55.420	54.250	55.390	34.982	377,100
2014-06-04	53.940	54.420	53.890	54.270	34.274	211,700
2014-06-03	54.050	54.160	53.830	54.060	34.142	216,300
2014-06-02	53.440	54.210	53.360	54.210	34.236	358,100
2014-05-30	53.360	53.730	53.110	53.400	33.725	549,200
2014-05-29	53.400	53.460	52.900	53.390	33.719	217,100

← NewerPage 52 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.