Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.490	44.610	44.170	44.350	25.792	443,300
2012-04-02	44.330	44.710	44.260	44.510	25.885	614,600
2012-03-30	44.470	44.760	44.290	44.480	25.868	569,800
2012-03-29	44.040	44.530	43.760	44.380	25.810	362,800
2012-03-28	44.560	44.560	43.980	44.400	25.821	427,200
2012-03-27	44.470	44.690	44.280	44.430	25.839	423,100
2012-03-26	44.560	44.730	44.170	44.540	25.903	456,700
2012-03-23	44.210	44.460	43.920	44.250	25.734	586,100
2012-03-22	44.290	44.290	43.540	44.230	25.723	670,100
2012-03-21	44.620	44.740	44.410	44.510	25.885	636,100
2012-03-20	44.310	44.780	44.310	44.620	25.949	646,900
2012-03-19	44.220	44.680	43.990	44.630	25.955	478,600
2012-03-16	43.720	44.380	43.570	44.250	25.734	815,100
2012-03-15	43.210	43.650	42.940	43.640	25.379	979,300
2012-03-14	43.060	43.560	42.960	43.250	25.153	998,900
2012-03-13	42.230	43.280	42.230	43.060	25.042	1,367,200
2012-03-12	42.070	42.190	41.860	41.920	24.379	1,120,800
2012-03-09	42.170	42.200	41.880	41.920	24.379	840,800
2012-03-08	42.830	42.990	41.990	42.070	24.466	1,136,300
2012-03-07	42.580	42.720	42.240	42.620	24.786	636,400
2012-03-06	42.680	42.880	42.290	42.440	24.682	737,700
2012-03-05	42.760	43.150	42.590	43.070	25.048	495,500
2012-03-02	43.060	43.340	42.600	42.850	24.920	489,600
2012-03-01	42.780	43.180	42.640	43.130	25.083	644,200
2012-02-29	42.700	43.210	42.550	42.790	24.885	776,100
2012-02-28	42.890	42.970	42.380	42.560	24.751	581,200
2012-02-27	42.610	42.930	42.230	42.780	24.879	427,500
2012-02-24	42.990	43.280	42.630	42.980	24.996	399,900
2012-02-23	42.210	43.040	42.150	42.950	24.978	631,200
2012-02-22	42.550	42.910	42.080	42.210	24.548	575,700
2012-02-21	43.280	43.510	42.490	42.660	24.809	619,800
2012-02-17	43.190	43.340	42.770	43.250	25.153	582,000
2012-02-16	42.670	43.110	42.570	43.090	25.060	810,300
2012-02-15	42.590	42.780	42.320	42.640	24.798	778,100
2012-02-14	42.700	42.740	42.130	42.510	24.722	676,000
2012-02-13	42.610	42.890	42.380	42.840	24.914	610,200
2012-02-10	42.480	42.930	42.460	42.510	24.453	652,100
2012-02-09	43.280	43.390	42.470	42.820	24.632	481,300
2012-02-08	43.050	43.260	42.680	43.190	24.844	561,200
2012-02-07	43.410	43.440	42.870	42.990	24.729	585,400
2012-02-06	43.250	43.490	43.070	43.490	25.017	689,800
2012-02-03	42.640	43.390	42.500	43.360	24.942	898,800
2012-02-02	41.560	42.270	41.220	42.180	24.263	1,320,900
2012-02-01	41.510	41.800	41.090	41.200	23.700	818,100
2012-01-31	41.690	42.070	41.220	41.320	23.769	1,220,600
2012-01-30	41.110	41.520	41.030	41.510	23.878	843,000
2012-01-27	41.360	41.900	41.300	41.570	23.913	1,438,600
2012-01-26	41.010	41.500	40.870	41.420	23.826	946,600
2012-01-25	40.400	40.980	40.290	40.870	23.510	1,199,700
2012-01-24	39.780	40.980	39.720	40.500	23.297	776,500
2012-01-23	40.280	40.690	39.980	40.090	23.061	763,500
2012-01-20	40.140	40.340	40.020	40.330	23.199	972,300
2012-01-19	40.230	40.500	40.060	40.260	23.159	572,300
2012-01-18	39.300	40.030	39.300	40.020	23.021	792,500
2012-01-17	39.410	39.770	39.140	39.320	22.618	505,400
2012-01-13	39.010	39.320	38.860	39.120	22.503	673,500
2012-01-12	38.930	39.290	38.630	39.250	22.578	956,000
2012-01-11	37.750	38.790	37.710	38.660	22.239	1,001,300
2012-01-10	37.680	38.040	37.460	37.860	21.778	839,700
2012-01-09	37.500	37.610	37.040	37.190	21.393	846,700

← NewerPage 62 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.