Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	46.500	47.130	46.470	47.120	28.211	681,900
2012-12-19	46.690	46.780	46.410	46.420	27.792	582,300
2012-12-18	46.190	46.750	46.090	46.750	27.990	1,171,500
2012-12-17	46.010	46.220	45.450	46.040	27.565	819,500
2012-12-14	45.860	46.470	45.860	46.110	27.607	529,100
2012-12-13	46.260	46.440	46.030	46.050	27.571	499,700
2012-12-12	46.740	46.950	46.290	46.380	27.768	519,600
2012-12-11	46.840	46.980	46.660	46.830	28.038	371,900
2012-12-10	46.940	46.990	46.590	46.680	27.948	605,000
2012-12-07	46.860	47.110	46.190	46.970	28.121	384,700
2012-12-06	46.960	47.260	46.650	46.690	27.954	480,900
2012-12-05	46.820	47.000	46.520	46.920	28.092	905,000
2012-12-04	46.900	47.110	46.680	46.800	28.020	636,600
2012-12-03	47.070	47.240	46.720	46.980	28.127	724,500
2012-11-30	46.750	47.070	46.520	46.850	28.050	1,156,500
2012-11-29	46.720	46.820	46.160	46.670	27.942	908,600
2012-11-28	46.480	46.720	46.090	46.550	27.870	831,400
2012-11-27	46.490	46.850	46.080	46.680	27.948	607,000
2012-11-26	46.340	46.980	46.260	46.720	27.972	624,100
2012-11-23	46.260	46.700	46.190	46.560	27.876	150,400
2012-11-21	46.110	46.200	45.230	46.050	27.571	329,400
2012-11-20	45.710	46.170	45.520	46.080	27.589	1,005,100
2012-11-19	45.890	46.250	45.450	45.670	27.343	686,600
2012-11-16	45.390	45.640	44.970	45.430	27.199	677,800
2012-11-15	45.530	45.820	44.800	45.290	27.116	635,100
2012-11-14	46.410	46.520	45.310	45.450	27.211	636,200
2012-11-13	46.060	46.620	45.810	46.360	27.756	681,400
2012-11-12	46.630	46.730	46.220	46.290	27.714	505,000
2012-11-09	47.260	47.290	46.480	46.610	27.906	989,700
2012-11-08	48.390	48.870	47.560	47.610	28.228	917,300
2012-11-07	48.790	49.080	48.220	48.600	28.815	518,300
2012-11-06	49.050	49.340	48.630	49.060	29.087	817,300
2012-11-05	48.990	49.410	48.140	49.050	29.082	768,100
2012-11-02	48.620	49.180	48.530	49.080	29.099	884,800
2012-11-01	48.040	48.930	47.770	48.330	28.655	757,900
2012-10-31	47.270	48.120	46.980	48.020	28.471	950,100
2012-10-26	47.850	47.850	46.880	47.200	27.985	686,000
2012-10-25	48.400	48.830	47.220	47.800	28.340	486,000
2012-10-24	48.480	48.740	47.980	48.220	28.589	368,000
2012-10-23	48.800	48.900	48.090	48.460	28.732	444,400
2012-10-22	49.600	49.610	48.690	49.140	29.135	460,200
2012-10-19	49.930	50.400	49.380	49.580	29.396	359,600
2012-10-18	49.430	50.090	49.420	50.020	29.657	481,400
2012-10-17	49.330	49.750	49.040	49.550	29.378	584,600
2012-10-16	49.050	49.750	49.010	49.420	29.301	579,700
2012-10-15	48.930	49.080	48.560	48.860	28.969	629,800
2012-10-12	49.000	49.420	48.830	48.900	28.993	466,400
2012-10-11	48.990	49.240	48.840	49.010	29.058	703,300
2012-10-10	48.380	48.760	48.130	48.720	28.886	597,800
2012-10-09	48.530	48.840	48.260	48.270	28.619	571,500
2012-10-08	48.340	48.550	48.240	48.520	28.767	532,300
2012-10-05	48.640	48.940	48.320	48.510	28.761	219,200
2012-10-04	48.660	48.890	48.170	48.510	28.761	776,700
2012-10-03	48.620	49.140	48.420	48.500	28.755	778,000
2012-10-02	48.550	48.870	48.020	48.610	28.821	825,400
2012-10-01	48.920	48.990	47.670	48.440	28.720	778,900
2012-09-28	48.480	49.010	48.220	48.730	28.892	625,400
2012-09-27	48.450	49.020	48.310	48.690	28.868	865,700
2012-09-26	48.640	49.040	48.140	48.330	28.655	558,800
2012-09-25	49.090	49.210	48.500	48.620	28.827	1,094,900

← NewerPage 59 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.