Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	46.980	47.850	46.880	47.720	29.598	733,700
2013-12-02	46.680	47.240	46.140	46.980	29.139	736,600
2013-11-29	47.570	47.590	46.800	46.840	29.052	344,400
2013-11-27	47.570	47.700	47.240	47.520	29.474	398,400
2013-11-26	47.740	47.930	47.320	47.440	29.424	457,300
2013-11-25	47.970	48.150	47.630	47.740	29.610	405,100
2013-11-22	48.130	48.260	47.720	47.880	29.697	404,300
2013-11-21	47.970	48.220	47.580	48.200	29.896	254,200
2013-11-20	48.580	49.010	47.610	47.730	29.604	328,900
2013-11-19	48.860	48.930	48.110	48.460	30.057	265,300
2013-11-18	49.410	49.420	48.700	48.740	30.231	516,800
2013-11-15	49.250	49.530	48.990	49.240	30.541	292,500
2013-11-14	49.230	49.900	49.070	49.310	30.584	298,200
2013-11-13	48.170	49.010	48.130	49.000	30.392	370,200
2013-11-12	48.810	48.920	48.000	48.410	30.026	512,100
2013-11-11	48.530	48.910	48.260	48.830	30.286	420,400
2013-11-08	49.000	49.030	47.830	48.390	30.014	521,300
2013-11-07	50.630	50.740	49.600	49.630	30.496	558,800
2013-11-06	50.910	51.460	50.530	50.530	31.049	875,300
2013-11-05	51.320	51.440	50.510	50.570	31.073	570,300
2013-11-04	52.170	52.300	51.460	51.680	31.755	513,800
2013-11-01	51.630	52.290	51.530	52.220	32.087	542,000
2013-10-31	52.450	52.570	51.050	51.660	31.743	740,600
2013-10-30	52.600	52.880	52.130	52.450	32.229	494,800
2013-10-29	52.920	52.920	52.220	52.630	32.339	465,900
2013-10-28	53.320	53.320	52.430	52.970	32.548	278,400
2013-10-25	53.040	53.480	52.850	53.290	32.745	393,700
2013-10-24	52.530	52.940	52.440	52.830	32.462	302,500
2013-10-23	52.190	52.590	51.830	52.580	32.308	434,500
2013-10-22	51.650	52.280	51.340	52.260	32.112	366,000
2013-10-21	51.510	51.560	51.000	51.400	31.583	230,600
2013-10-18	51.770	51.860	51.120	51.600	31.706	330,000
2013-10-17	51.030	51.830	50.760	51.690	31.762	498,400
2013-10-16	49.970	51.320	49.880	51.300	31.522	835,100
2013-10-15	49.450	49.900	49.420	49.820	30.613	1,023,000
2013-10-14	49.270	49.890	49.190	49.720	30.551	674,700
2013-10-11	49.120	49.760	48.750	49.750	30.570	356,500
2013-10-10	48.370	49.310	48.090	49.300	30.293	301,900
2013-10-09	47.940	48.490	47.730	47.890	29.427	330,700
2013-10-08	48.450	48.850	47.860	47.920	29.445	401,000
2013-10-07	48.020	48.940	47.920	48.550	29.832	415,300
2013-10-04	48.330	48.960	48.250	48.340	29.703	515,800
2013-10-03	49.030	49.200	48.040	48.280	29.666	357,000
2013-10-02	49.130	49.760	48.670	49.120	30.182	457,500
2013-10-01	48.440	49.990	48.120	49.420	30.367	781,600
2013-09-30	48.200	48.750	48.070	48.350	29.709	733,800
2013-09-27	48.640	48.800	48.160	48.470	29.783	390,700
2013-09-26	48.570	48.960	48.360	48.850	30.016	361,000
2013-09-25	48.470	49.100	47.950	48.400	29.740	491,400
2013-09-24	49.060	49.140	48.300	48.360	29.715	427,500
2013-09-23	49.130	49.620	48.890	49.090	30.164	280,700
2013-09-20	50.260	50.570	49.200	49.270	30.275	730,900
2013-09-19	50.590	50.830	50.160	50.240	30.871	748,800
2013-09-18	48.570	50.590	47.770	50.560	31.067	739,700
2013-09-17	48.390	48.760	48.230	48.710	29.930	461,000
2013-09-16	48.890	48.960	48.200	48.450	29.771	276,200
2013-09-13	47.720	48.150	47.630	47.720	29.322	274,500
2013-09-12	48.280	48.690	47.480	47.770	29.353	525,200
2013-09-11	48.030	48.290	47.890	48.280	29.666	352,600
2013-09-10	47.930	48.190	47.540	48.010	29.500	446,100

← NewerPage 55 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.