Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	50.460	50.890	50.010	50.600	31.678	613,800
2014-02-28	50.220	50.990	50.220	50.770	31.784	597,300
2014-02-27	50.530	50.810	50.030	50.350	31.521	348,700
2014-02-26	50.490	50.940	50.350	50.450	31.584	439,800
2014-02-25	50.330	50.990	50.140	50.440	31.577	545,500
2014-02-24	50.290	50.880	50.080	50.200	31.427	594,800
2014-02-21	49.990	50.540	49.550	50.070	31.346	508,600
2014-02-20	50.370	50.880	49.720	49.950	31.271	392,000
2014-02-19	50.730	51.490	50.570	50.750	31.477	513,600
2014-02-18	50.750	50.960	50.140	50.830	31.527	541,000
2014-02-14	50.030	50.830	49.880	50.780	31.496	594,200
2014-02-13	49.990	51.190	49.690	50.220	31.149	984,100
2014-02-12	49.900	49.950	49.350	49.640	30.789	734,000
2014-02-11	49.410	49.970	49.280	49.820	30.900	366,500
2014-02-10	48.500	49.590	48.370	49.520	30.714	424,900
2014-02-07	48.240	48.750	48.100	48.510	30.088	447,100
2014-02-06	47.560	48.080	47.340	48.080	29.821	269,100
2014-02-05	47.180	47.500	46.930	47.470	29.443	324,600
2014-02-04	46.980	47.580	46.610	47.340	29.362	718,300
2014-02-03	48.120	48.120	46.590	46.770	29.009	888,300
2014-01-31	47.380	48.410	47.370	48.140	29.858	523,100
2014-01-30	47.700	48.240	47.660	48.050	29.803	334,800
2014-01-29	47.770	48.110	47.390	47.430	29.418	343,300
2014-01-28	47.460	48.330	47.460	48.070	29.815	425,000
2014-01-27	47.890	48.230	47.340	47.440	29.424	287,800
2014-01-24	48.220	48.400	47.650	47.820	29.660	352,100
2014-01-23	48.480	48.750	48.380	48.530	30.100	330,900
2014-01-22	48.670	48.800	48.430	48.750	30.237	253,500
2014-01-21	48.620	48.870	48.220	48.480	30.069	229,600
2014-01-17	48.180	48.370	48.130	48.270	29.939	512,700
2014-01-16	48.260	48.410	47.810	48.360	29.995	599,200
2014-01-15	47.810	48.190	47.520	47.780	29.635	450,600
2014-01-14	47.090	47.960	46.980	47.880	29.697	434,900
2014-01-13	47.450	47.630	46.820	46.950	29.120	209,300
2014-01-10	47.250	47.690	47.150	47.610	29.530	366,500
2014-01-09	47.010	47.210	46.300	47.050	29.182	337,800
2014-01-08	46.800	47.220	46.460	46.850	29.058	413,200
2014-01-07	46.890	47.480	46.740	47.050	29.182	446,400
2014-01-06	46.820	47.210	46.550	46.840	29.052	543,700
2014-01-03	45.930	46.940	45.930	46.790	29.021	845,700
2014-01-02	46.280	46.340	45.410	45.970	28.513	609,000
2013-12-31	46.600	46.820	46.190	46.300	28.717	648,400
2013-12-30	46.650	46.960	46.620	46.660	28.941	272,200
2013-12-27	46.750	46.760	46.200	46.750	28.996	356,000
2013-12-26	47.040	47.300	46.560	46.640	28.928	236,200
2013-12-24	46.440	46.860	46.410	46.780	29.015	453,300
2013-12-23	46.600	46.810	46.310	46.430	28.798	516,000
2013-12-20	46.310	46.560	46.030	46.390	28.773	789,300
2013-12-19	46.540	46.650	45.540	46.210	28.661	607,600
2013-12-18	45.820	46.890	45.400	46.750	28.996	500,800
2013-12-17	45.580	45.970	45.330	45.880	28.457	456,600
2013-12-16	46.270	46.440	45.760	46.010	28.537	418,200
2013-12-13	46.540	47.040	45.900	46.190	28.649	309,500
2013-12-12	46.150	46.450	45.790	46.260	28.692	649,200
2013-12-11	47.860	48.120	45.310	46.170	28.637	943,400
2013-12-10	48.430	48.730	47.840	47.870	29.691	392,400
2013-12-09	48.490	48.680	48.200	48.530	30.100	311,500
2013-12-06	48.340	48.650	48.100	48.580	30.131	524,100
2013-12-05	47.580	48.060	47.100	48.050	29.803	581,100
2013-12-04	47.290	47.880	46.990	47.650	29.555	720,500

← NewerPage 54 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.