Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.350	52.280	51.120	51.500	31.364	525,100
2013-06-13	50.190	51.630	50.120	51.460	31.340	593,200
2013-06-12	50.850	50.850	50.080	50.240	30.597	577,600
2013-06-11	51.160	51.400	50.550	50.550	30.786	367,900
2013-06-10	51.660	52.050	51.030	51.710	31.492	761,900
2013-06-07	51.640	52.020	50.700	51.250	31.212	782,200
2013-06-06	50.100	51.510	49.870	51.510	31.370	524,800
2013-06-05	50.760	51.050	49.920	50.100	30.512	432,500
2013-06-04	51.690	51.860	50.740	50.790	30.932	736,400
2013-06-03	51.630	51.970	50.850	51.710	31.492	930,500
2013-05-31	51.750	52.490	51.580	51.600	31.425	1,120,600
2013-05-30	52.420	52.840	51.740	51.980	31.657	422,700
2013-05-29	53.100	53.100	51.330	52.370	31.894	652,600
2013-05-28	54.990	54.990	53.030	53.390	32.515	494,300
2013-05-24	54.750	54.750	54.050	54.470	33.173	442,700
2013-05-23	55.490	55.490	54.360	54.920	33.447	670,200
2013-05-22	57.830	58.220	55.780	55.990	34.099	408,800
2013-05-21	57.410	57.930	57.320	57.860	35.238	329,800
2013-05-20	57.460	57.580	57.110	57.350	34.927	517,600
2013-05-17	57.980	58.060	57.630	57.860	34.956	393,600
2013-05-16	58.530	58.730	57.370	57.670	34.841	1,123,300
2013-05-15	58.220	58.710	57.790	58.580	35.391	581,600
2013-05-14	58.260	58.700	58.010	58.260	35.198	367,800
2013-05-13	58.270	58.390	57.880	58.260	35.198	395,600
2013-05-10	58.590	58.650	58.160	58.210	35.167	369,300
2013-05-09	59.350	59.350	58.290	58.390	35.276	496,800
2013-05-08	58.280	59.230	57.830	59.200	35.765	469,900
2013-05-07	57.980	58.500	57.650	58.350	35.252	397,100
2013-05-06	57.320	58.060	57.280	57.950	35.010	338,500
2013-05-03	56.990	57.470	56.830	57.450	34.708	391,200
2013-05-02	55.770	56.810	55.730	56.580	34.183	554,100
2013-05-01	56.000	56.130	55.510	55.710	33.657	688,900
2013-04-30	55.190	56.260	54.970	56.260	33.989	677,700
2013-04-29	54.850	55.310	54.690	55.310	33.415	284,100
2013-04-26	54.440	54.790	54.290	54.740	33.071	379,900
2013-04-25	54.240	54.690	53.730	54.550	32.956	290,400
2013-04-24	53.930	54.270	53.710	54.200	32.745	279,900
2013-04-23	54.080	54.080	53.480	53.830	32.521	287,100
2013-04-22	54.240	54.240	53.440	53.780	32.491	329,400
2013-04-19	53.140	54.140	52.950	54.120	32.696	334,000
2013-04-18	53.150	53.260	52.650	53.110	32.086	390,900
2013-04-17	53.910	54.070	52.780	53.050	32.050	469,400
2013-04-16	53.640	54.360	53.090	54.320	32.817	457,100
2013-04-15	54.430	54.580	53.220	53.250	32.171	491,600
2013-04-12	54.160	54.850	54.100	54.850	33.137	361,200
2013-04-11	53.980	54.550	53.980	54.220	32.757	411,300
2013-04-10	53.710	54.120	53.600	54.120	32.696	398,500
2013-04-09	53.490	53.870	53.050	53.550	32.352	308,600
2013-04-08	52.910	53.590	52.730	53.520	32.334	458,300
2013-04-05	52.340	52.960	52.240	52.910	31.965	712,400
2013-04-04	52.650	53.070	52.570	53.040	32.044	616,400
2013-04-03	52.810	52.900	52.500	52.560	31.754	526,400
2013-04-02	53.050	53.250	52.540	52.670	31.820	389,000
2013-04-01	52.760	52.950	52.270	52.940	31.984	357,600
2013-03-28	52.470	52.930	52.320	52.910	31.965	575,100
2013-03-27	52.030	52.420	51.940	52.380	31.645	413,200
2013-03-26	52.340	52.450	52.130	52.310	31.603	686,500
2013-03-25	52.680	52.790	52.030	52.060	31.452	695,300
2013-03-22	52.310	52.540	52.040	52.350	31.627	610,300
2013-03-21	52.240	52.620	52.010	52.040	31.440	802,800

← NewerPage 57 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.