Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	45.430	46.530	45.260	46.520	27.318	1,426,800
2012-06-27	45.920	45.940	45.360	45.600	26.778	878,200
2012-06-26	45.800	46.100	45.460	45.840	26.919	825,500
2012-06-25	45.850	46.040	45.370	45.810	26.901	570,600
2012-06-22	46.100	46.430	45.530	46.430	27.266	1,389,600
2012-06-21	46.470	46.580	45.810	46.000	27.013	720,000
2012-06-20	46.230	46.480	46.000	46.360	27.224	784,800
2012-06-19	46.460	46.640	46.040	46.170	27.113	713,300
2012-06-18	45.630	46.530	45.520	46.340	27.213	1,133,300
2012-06-15	45.270	45.930	45.040	45.780	26.884	886,100
2012-06-14	44.340	45.160	44.230	44.970	26.408	502,700
2012-06-13	44.220	44.990	43.940	44.270	25.997	822,800
2012-06-12	43.860	44.470	43.740	44.470	26.115	454,600
2012-06-11	45.040	45.110	43.650	43.690	25.657	643,100
2012-06-08	43.900	44.800	43.810	44.740	26.273	345,500
2012-06-07	44.630	44.710	43.850	43.890	25.774	359,000
2012-06-06	43.660	44.310	43.240	44.210	25.962	474,900
2012-06-05	42.060	43.260	42.000	43.190	25.363	443,500
2012-06-04	42.300	42.350	41.650	42.230	24.799	664,400
2012-06-01	42.810	43.500	42.050	42.140	24.746	841,500
2012-05-31	43.450	44.140	43.050	43.810	25.727	897,500
2012-05-30	44.020	44.020	43.280	43.340	25.451	699,000
2012-05-29	44.140	44.530	44.010	44.350	26.044	557,400
2012-05-25	44.100	44.350	43.650	43.820	25.733	371,100
2012-05-24	44.150	44.600	43.630	44.190	25.950	383,600
2012-05-23	43.990	44.200	43.410	44.110	25.903	599,000
2012-05-22	44.190	44.550	43.990	44.290	26.009	673,300
2012-05-21	43.180	44.150	42.840	44.070	25.880	606,000
2012-05-18	43.920	43.960	42.860	42.950	25.222	812,400
2012-05-17	45.390	45.390	43.850	43.850	25.751	644,400
2012-05-16	46.450	46.450	45.220	45.290	26.596	538,400
2012-05-15	46.890	46.890	45.960	46.150	27.101	689,200
2012-05-14	47.200	47.410	46.710	46.750	27.454	1,093,200
2012-05-11	47.030	47.990	46.850	47.830	27.816	1,208,700
2012-05-10	47.650	47.680	46.880	47.310	27.514	727,200
2012-05-09	46.910	47.760	46.690	47.390	27.560	675,900
2012-05-08	46.780	47.510	46.780	47.460	27.601	488,800
2012-05-07	46.950	47.210	46.690	47.110	27.397	459,600
2012-05-04	46.970	47.560	46.510	47.030	27.351	618,200
2012-05-03	45.640	47.070	45.590	46.820	27.229	731,300
2012-05-02	45.190	45.730	44.830	45.510	26.467	507,700
2012-05-01	44.930	46.010	44.700	45.620	26.531	615,400
2012-04-30	44.980	44.980	44.400	44.960	26.147	504,400
2012-04-27	44.820	45.110	44.490	44.930	26.130	605,600
2012-04-26	44.660	44.740	44.170	44.570	25.920	458,700
2012-04-25	44.290	44.670	44.150	44.660	25.973	1,019,200
2012-04-24	43.560	44.170	43.450	43.930	25.548	576,200
2012-04-23	43.320	43.480	43.020	43.370	25.222	319,400
2012-04-20	43.200	43.950	43.200	43.760	25.449	346,500
2012-04-19	43.490	43.600	42.890	43.150	25.094	448,300
2012-04-18	44.010	44.010	43.430	43.450	25.269	480,100
2012-04-17	43.770	44.510	43.520	44.230	25.723	522,800
2012-04-16	42.850	43.700	42.850	43.500	25.298	614,200
2012-04-13	43.140	43.230	42.680	42.700	24.833	417,900
2012-04-12	42.650	43.160	42.490	43.130	25.083	515,500
2012-04-11	42.500	42.690	42.190	42.690	24.827	679,100
2012-04-10	43.470	43.610	42.000	42.130	24.501	801,500
2012-04-09	43.030	43.520	42.900	43.380	25.228	466,900
2012-04-05	44.050	44.160	43.520	43.680	25.403	264,100
2012-04-04	44.050	44.400	43.910	44.140	25.670	531,200

← NewerPage 61 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.