Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	53.400	53.630	52.880	53.330	33.681	357,400
2014-05-27	53.220	53.590	53.020	53.510	33.794	471,900
2014-05-23	52.880	53.140	52.680	53.120	33.548	201,800
2014-05-22	52.770	53.090	52.520	52.630	33.239	290,400
2014-05-21	52.940	53.140	52.500	52.850	33.378	331,000
2014-05-20	53.150	53.310	52.520	52.740	33.308	456,700
2014-05-19	53.340	53.340	52.750	53.060	33.510	351,400
2014-05-16	53.210	53.870	52.870	53.850	33.712	521,200
2014-05-15	53.530	53.650	52.780	53.200	33.305	359,800
2014-05-14	53.500	53.950	53.240	53.640	33.581	295,000
2014-05-13	54.000	54.500	53.330	53.400	33.431	425,600
2014-05-12	54.000	54.230	53.830	54.050	33.837	294,600
2014-05-09	53.860	54.190	53.320	53.830	33.700	380,900
2014-05-08	53.750	54.260	53.030	53.980	33.794	553,100
2014-05-07	52.870	53.480	52.690	53.470	33.474	365,300
2014-05-06	52.380	52.770	52.040	52.690	32.986	306,000
2014-05-05	52.370	52.750	52.320	52.630	32.948	217,800
2014-05-02	52.550	53.070	52.350	52.670	32.974	284,600
2014-05-01	52.540	52.840	51.760	52.760	33.030	411,700
2014-04-30	52.390	52.490	52.030	52.430	32.823	467,600
2014-04-29	52.810	53.040	52.360	52.500	32.867	349,700
2014-04-28	52.370	52.770	52.240	52.760	33.030	571,300
2014-04-25	52.410	52.420	51.950	52.140	32.642	234,500
2014-04-24	51.960	52.490	51.830	52.430	32.823	304,100
2014-04-23	52.230	52.270	51.610	51.870	32.473	477,400
2014-04-22	52.370	52.420	51.660	52.260	32.717	330,700
2014-04-21	52.350	52.530	52.030	52.400	32.805	280,200
2014-04-17	52.240	52.390	51.690	52.340	32.767	375,800
2014-04-16	51.910	52.270	51.590	52.190	32.673	265,000
2014-04-15	51.360	51.860	51.360	51.700	32.366	300,000
2014-04-14	51.320	51.480	50.950	51.410	32.185	312,400
2014-04-11	51.050	51.480	50.760	50.960	31.903	400,700
2014-04-10	51.630	51.960	51.050	51.190	32.047	233,000
2014-04-09	51.690	51.740	51.130	51.620	32.316	329,100
2014-04-08	51.410	51.730	51.060	51.680	32.354	216,700
2014-04-07	51.190	51.800	51.020	51.410	32.185	403,700
2014-04-04	51.440	51.550	50.970	51.260	32.091	234,500
2014-04-03	51.270	51.380	50.790	51.070	31.972	343,600
2014-04-02	51.300	51.400	50.970	51.320	32.128	404,200
2014-04-01	51.070	51.310	50.550	51.310	32.122	578,800
2014-03-31	51.010	51.450	50.410	51.060	31.966	728,500
2014-03-28	51.000	51.220	50.580	50.770	31.784	688,100
2014-03-27	50.030	50.760	49.730	50.730	31.759	592,800
2014-03-26	50.960	50.960	49.860	50.150	31.396	686,200
2014-03-25	50.390	50.780	49.810	50.700	31.740	518,600
2014-03-24	50.190	50.190	49.370	50.040	31.327	474,000
2014-03-21	49.280	50.080	49.190	49.920	31.252	683,400
2014-03-20	49.000	49.230	48.440	49.210	30.807	460,500
2014-03-19	50.610	50.960	48.950	49.020	30.688	478,000
2014-03-18	50.390	50.620	50.180	50.580	31.665	379,300
2014-03-17	50.600	50.780	50.170	50.400	31.552	398,300
2014-03-14	49.840	50.460	49.840	50.370	31.534	506,200
2014-03-13	50.190	50.190	49.570	50.020	31.315	480,400
2014-03-12	49.820	50.190	49.640	50.180	31.415	647,300
2014-03-11	49.540	49.940	49.440	49.890	31.233	374,700
2014-03-10	49.680	49.770	49.100	49.480	30.976	370,500
2014-03-07	50.570	50.570	49.370	49.620	31.064	769,100
2014-03-06	51.130	51.170	50.400	50.570	31.659	480,000
2014-03-05	51.330	51.430	50.720	51.150	32.022	245,000
2014-03-04	50.600	51.370	50.600	51.270	32.097	490,200

← NewerPage 53 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.