Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.930	48.190	47.540	48.010	29.500	446,100
2013-09-09	47.240	47.870	46.960	47.870	29.414	780,300
2013-09-06	47.160	47.740	46.900	46.950	28.849	432,800
2013-09-05	47.140	47.440	46.450	46.700	28.695	311,200
2013-09-04	46.700	47.520	46.380	47.310	29.070	435,500
2013-09-03	47.970	48.070	45.630	46.610	28.640	1,901,500
2013-08-30	48.050	48.300	47.490	47.550	29.218	694,700
2013-08-29	48.340	48.350	47.850	47.980	29.482	847,500
2013-08-28	48.860	49.000	48.270	48.310	29.685	490,700
2013-08-27	48.950	49.350	48.750	48.880	30.035	269,300
2013-08-26	49.480	49.530	49.060	49.260	30.268	317,900
2013-08-23	49.220	49.550	48.830	49.520	30.428	392,000
2013-08-22	48.830	49.100	48.350	49.060	30.146	509,700
2013-08-21	49.220	49.570	48.440	48.710	29.930	447,300
2013-08-20	48.410	49.580	48.410	49.320	30.305	323,000
2013-08-19	48.840	48.950	47.890	48.180	29.605	443,300
2013-08-16	49.490	49.850	48.880	48.900	30.047	552,800
2013-08-15	50.020	50.020	49.160	49.660	30.514	446,400
2013-08-14	50.900	51.000	50.230	50.400	30.969	383,600
2013-08-13	51.620	51.880	50.500	50.780	31.202	345,100
2013-08-12	51.610	51.850	51.160	51.540	31.669	328,900
2013-08-09	51.620	52.620	51.460	52.170	31.772	344,500
2013-08-08	51.840	51.840	51.250	51.640	31.450	343,500
2013-08-07	51.870	51.990	51.250	51.660	31.462	350,600
2013-08-06	52.200	52.530	51.770	51.910	31.614	330,200
2013-08-05	52.610	52.640	51.800	52.180	31.778	525,600
2013-08-02	53.620	53.970	52.660	52.780	32.144	402,200
2013-08-01	53.040	54.400	52.800	53.670	32.686	1,255,500
2013-07-31	53.660	53.830	52.490	52.730	32.113	768,900
2013-07-30	54.030	54.460	53.430	53.440	32.546	554,900
2013-07-29	53.560	54.090	53.340	53.800	32.765	497,800
2013-07-26	53.310	53.790	53.070	53.710	32.710	233,300
2013-07-25	53.290	53.910	53.140	53.470	32.564	533,500
2013-07-24	54.450	54.690	52.770	53.360	32.497	600,400
2013-07-23	54.540	54.550	53.790	54.380	33.118	458,600
2013-07-22	53.540	54.300	53.470	54.270	33.051	367,100
2013-07-19	53.850	54.050	53.580	53.630	32.661	539,900
2013-07-18	53.020	54.000	52.870	53.980	32.875	398,200
2013-07-17	52.900	53.120	52.530	52.990	32.272	311,800
2013-07-16	52.600	53.050	52.350	52.750	32.126	672,600
2013-07-15	51.990	52.650	51.800	52.650	32.065	368,900
2013-07-12	52.320	52.570	51.640	52.000	31.669	457,600
2013-07-11	52.270	52.610	51.990	52.560	32.010	614,100
2013-07-10	51.390	51.660	50.770	51.360	31.279	501,000
2013-07-09	51.030	51.670	50.700	51.490	31.358	370,200
2013-07-08	51.130	51.680	50.680	50.720	30.889	793,700
2013-07-05	50.970	51.090	49.830	51.060	31.096	718,900
2013-07-03	51.050	51.370	50.430	51.000	31.060	1,024,200
2013-07-02	50.240	51.340	50.240	51.330	31.261	922,700
2013-07-01	50.990	51.200	50.180	50.400	30.694	741,700
2013-06-28	50.550	51.090	50.090	50.810	30.944	1,213,200
2013-06-27	49.680	50.790	49.250	50.760	30.914	678,900
2013-06-26	48.820	49.390	48.800	49.310	30.031	707,500
2013-06-25	47.820	48.560	47.360	48.340	29.440	770,000
2013-06-24	45.950	48.020	45.320	47.370	28.849	1,024,500
2013-06-21	46.990	47.460	46.290	46.710	28.447	971,300
2013-06-20	48.610	48.730	46.610	46.820	28.514	469,800
2013-06-19	51.310	51.310	48.890	49.210	29.970	528,300
2013-06-18	51.100	51.580	50.550	51.200	31.182	360,000
2013-06-17	51.740	52.010	50.720	50.940	31.023	499,500

← NewerPage 56 of 79 · 4,733 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.