Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.500	49.250	48.500	48.860	28.969	622,900
2012-09-21	49.180	49.330	48.710	48.810	28.939	1,155,800
2012-09-20	49.250	49.300	48.490	48.850	28.963	888,400
2012-09-19	49.980	50.090	49.620	49.620	29.419	542,900
2012-09-18	50.100	50.230	49.670	49.910	29.591	643,200
2012-09-17	50.480	50.910	50.060	50.080	29.692	399,700
2012-09-14	50.630	51.110	50.400	50.520	29.953	645,300
2012-09-13	49.840	51.380	49.710	50.390	29.876	502,900
2012-09-12	49.500	49.940	49.200	49.910	29.591	485,000
2012-09-11	49.410	49.750	49.070	49.350	29.259	704,400
2012-09-10	49.400	49.480	49.190	49.350	29.259	506,400
2012-09-07	49.710	49.810	49.440	49.570	29.390	394,300
2012-09-06	49.640	49.900	49.560	49.710	29.473	442,000
2012-09-05	49.820	49.820	49.090	49.380	29.277	552,100
2012-09-04	48.980	49.540	48.660	49.540	29.372	615,500
2012-08-31	49.390	49.400	48.720	49.000	29.052	710,600
2012-08-30	49.020	49.220	48.880	49.110	29.117	309,000
2012-08-29	49.250	49.390	49.160	49.160	29.147	336,600
2012-08-28	49.370	49.620	49.070	49.300	29.230	393,000
2012-08-27	49.640	49.810	49.320	49.450	29.319	1,002,300
2012-08-24	48.860	49.610	48.680	49.420	29.301	778,900
2012-08-23	49.000	49.100	48.700	48.800	28.933	461,200
2012-08-22	48.960	49.170	48.550	49.170	29.153	303,600
2012-08-21	48.860	49.140	48.650	49.130	29.129	710,400
2012-08-20	48.840	48.880	48.410	48.610	28.821	373,600
2012-08-17	48.500	49.020	48.390	48.960	29.028	466,700
2012-08-16	48.050	48.650	47.790	48.420	28.708	1,035,600
2012-08-15	47.870	48.050	47.700	47.950	28.429	583,300
2012-08-14	48.290	48.330	47.660	47.810	28.346	306,000
2012-08-13	48.010	48.460	47.810	47.990	28.453	337,800
2012-08-10	47.090	48.570	47.090	48.490	28.475	602,000
2012-08-09	48.220	48.570	48.020	48.230	28.323	656,200
2012-08-08	48.310	48.350	47.820	48.190	28.299	844,300
2012-08-07	48.660	48.800	48.140	48.400	28.422	534,100
2012-08-06	49.000	49.000	48.320	48.590	28.534	624,800
2012-08-03	49.040	49.250	48.710	48.890	28.710	386,000
2012-08-02	48.330	48.670	48.100	48.650	28.569	620,300
2012-08-01	47.970	49.200	47.770	48.640	28.563	1,066,500
2012-07-31	47.730	47.920	47.410	47.850	28.099	468,600
2012-07-30	47.350	47.860	47.170	47.760	28.047	301,400
2012-07-27	46.760	47.620	46.680	47.310	27.782	409,700
2012-07-26	46.720	47.070	46.180	46.610	27.371	1,232,500
2012-07-25	46.490	46.490	45.850	46.190	27.125	805,600
2012-07-24	46.650	46.700	45.810	46.150	27.101	1,025,800
2012-07-23	46.630	46.990	46.380	46.830	27.500	404,300
2012-07-20	47.280	47.640	47.090	47.350	27.806	673,000
2012-07-19	48.180	48.240	47.280	47.670	27.994	1,283,500
2012-07-18	48.200	48.410	48.030	48.110	28.252	825,800
2012-07-17	48.000	48.600	47.560	48.360	28.399	742,600
2012-07-16	47.540	48.040	47.410	47.990	28.182	1,193,400
2012-07-13	47.450	47.840	47.220	47.750	28.041	404,500
2012-07-12	47.110	47.590	46.730	47.340	27.800	646,500
2012-07-11	47.260	47.490	46.730	47.330	27.794	664,900
2012-07-10	47.950	47.950	46.870	47.170	27.700	521,100
2012-07-09	47.500	47.730	47.280	47.670	27.994	400,900
2012-07-06	47.280	47.630	47.230	47.500	27.894	443,900
2012-07-05	47.820	47.940	47.370	47.700	28.011	442,500
2012-07-03	47.750	47.940	47.510	47.750	28.041	319,000
2012-07-02	47.860	47.860	47.070	47.810	28.076	453,100
2012-06-29	47.460	47.580	47.060	47.570	27.935	589,600

← NewerPage 60 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.