Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	52.680	52.790	52.000	52.300	31.597	1,586,400
2013-03-19	52.730	52.860	52.200	52.510	31.724	417,500
2013-03-18	52.390	52.820	52.280	52.670	31.820	562,000
2013-03-15	52.740	52.860	52.420	52.710	31.845	740,400
2013-03-14	52.790	53.180	52.770	52.950	31.990	310,000
2013-03-13	52.680	52.870	52.340	52.700	31.839	819,100
2013-03-12	52.790	52.840	52.400	52.610	31.784	467,400
2013-03-11	53.060	53.110	52.630	52.750	31.869	890,500
2013-03-08	53.450	53.550	53.000	53.100	32.080	382,500
2013-03-07	53.360	53.500	53.040	53.250	32.171	497,600
2013-03-06	53.280	53.490	52.910	53.440	32.286	457,100
2013-03-05	52.550	53.300	52.280	53.270	32.183	456,000
2013-03-04	51.800	52.510	51.750	52.380	31.645	398,500
2013-03-01	51.660	52.170	51.230	51.870	31.337	757,400
2013-02-28	51.500	52.050	51.430	51.880	31.343	1,123,900
2013-02-27	50.980	51.990	50.960	51.480	31.101	553,900
2013-02-26	50.600	51.060	50.280	50.980	30.799	561,800
2013-02-25	51.750	51.810	50.360	50.360	30.425	513,200
2013-02-22	51.190	51.610	51.050	51.510	31.120	320,200
2013-02-21	51.730	51.800	50.830	50.890	30.745	430,300
2013-02-20	51.850	52.380	51.810	51.810	31.301	499,900
2013-02-19	51.770	51.980	51.640	51.980	31.404	574,100
2013-02-15	51.670	51.890	51.490	51.700	31.234	421,000
2013-02-14	51.560	51.710	51.310	51.590	31.168	277,700
2013-02-13	51.720	51.930	51.440	51.570	31.156	403,100
2013-02-12	51.180	51.610	51.140	51.550	31.144	579,000
2013-02-11	50.960	51.400	50.960	51.200	30.932	408,000
2013-02-08	51.000	51.410	50.830	51.410	30.780	375,000
2013-02-07	50.970	51.200	50.740	50.850	30.444	520,200
2013-02-06	50.530	50.980	50.270	50.980	30.522	445,800
2013-02-05	50.840	50.840	50.460	50.730	30.373	465,500
2013-02-04	50.140	50.700	50.140	50.600	30.295	529,400
2013-02-01	50.260	50.490	49.840	50.410	30.181	563,800
2013-01-31	50.050	50.080	49.310	49.830	29.834	634,000
2013-01-30	50.570	50.570	49.900	50.000	29.936	473,200
2013-01-29	50.280	50.650	50.170	50.440	30.199	508,700
2013-01-28	50.270	50.480	49.910	50.290	30.109	720,000
2013-01-25	49.900	50.290	49.720	50.260	30.091	529,500
2013-01-24	49.690	50.180	48.840	49.630	29.714	370,700
2013-01-23	49.630	50.070	49.630	50.000	29.936	455,800
2013-01-22	49.330	49.910	49.330	49.870	29.858	360,000
2013-01-18	49.170	49.510	49.090	49.460	29.612	408,200
2013-01-17	49.360	49.440	49.020	49.070	29.379	274,900
2013-01-16	49.130	49.360	48.980	49.210	29.463	385,500
2013-01-15	48.890	49.260	48.890	49.230	29.475	235,200
2013-01-14	48.830	49.100	48.830	49.100	29.397	359,800
2013-01-11	48.440	48.830	48.380	48.830	29.235	576,500
2013-01-10	48.640	48.790	48.170	48.520	29.049	381,900
2013-01-09	48.140	48.570	48.040	48.560	29.073	568,400
2013-01-08	47.540	48.080	47.520	48.080	28.786	550,100
2013-01-07	47.540	48.300	47.540	48.280	28.906	455,800
2013-01-04	47.760	47.850	47.470	47.720	28.571	504,300
2013-01-03	47.670	48.080	47.530	47.760	28.594	650,400
2013-01-02	47.860	47.890	47.190	47.530	28.457	446,000
2012-12-31	46.370	47.120	46.310	47.120	28.211	415,500
2012-12-28	46.560	46.930	46.260	46.460	27.816	397,300
2012-12-27	46.320	46.930	46.190	46.830	28.038	385,000
2012-12-26	46.670	46.750	46.060	46.260	27.696	427,700
2012-12-24	47.090	47.340	46.430	46.650	27.930	193,800
2012-12-21	46.640	47.630	46.630	46.850	28.050	1,315,200

← NewerPage 58 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.