Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	36.970	37.400	36.840	37.050	21.312	852,000
2012-01-05	36.620	37.340	36.300	36.880	21.215	1,068,600
2012-01-04	37.300	37.330	36.540	36.690	21.105	1,031,600
2012-01-03	38.150	38.720	37.140	37.560	21.606	859,800
2011-12-30	37.710	38.370	37.570	37.620	21.640	481,000
2011-12-29	37.410	38.050	37.340	37.760	21.721	888,200
2011-12-28	37.830	37.830	37.170	37.310	21.462	731,700
2011-12-27	37.540	38.000	37.480	37.750	21.715	584,500
2011-12-23	37.820	37.980	37.570	37.670	21.669	294,100
2011-12-22	37.040	38.050	36.970	37.740	21.709	898,400
2011-12-21	37.030	37.090	36.590	36.950	21.255	485,400
2011-12-20	36.630	37.240	36.530	37.050	21.312	816,000
2011-12-19	36.350	36.460	35.910	35.980	20.697	771,800
2011-12-16	35.900	36.330	35.770	36.180	20.812	1,442,700
2011-12-15	35.590	35.910	35.260	35.650	20.507	914,000
2011-12-14	35.190	35.830	35.000	35.290	20.300	792,200
2011-12-13	35.870	36.180	35.140	35.500	20.421	815,000
2011-12-12	36.080	36.200	35.530	35.710	20.542	1,079,300
2011-12-09	36.610	36.910	36.180	36.630	21.071	778,200
2011-12-08	37.780	37.780	36.160	36.270	20.864	1,043,500
2011-12-07	37.090	38.190	36.720	38.130	21.934	541,100
2011-12-06	37.330	37.640	36.980	37.240	21.422	596,500
2011-12-05	37.510	37.700	37.040	37.320	21.468	628,600
2011-12-02	37.200	37.720	36.970	37.000	21.284	559,300
2011-12-01	36.950	37.240	36.560	36.690	21.105	577,500
2011-11-30	36.910	37.170	36.580	37.160	21.376	2,103,100
2011-11-29	35.800	36.000	35.320	35.670	20.519	815,400
2011-11-28	35.740	35.940	35.180	35.680	20.524	729,500
2011-11-25	34.500	35.450	34.340	34.600	19.903	219,400
2011-11-23	35.380	35.430	34.420	34.460	19.823	569,000
2011-11-22	35.750	36.100	35.470	35.720	20.547	500,700
2011-11-21	36.500	36.670	35.600	35.830	20.611	669,700
2011-11-18	37.000	37.140	36.600	37.020	21.295	934,400
2011-11-17	37.480	37.480	36.600	36.710	21.117	853,400
2011-11-16	37.660	37.960	37.290	37.350	21.485	848,300
2011-11-15	36.850	37.900	36.750	37.660	21.663	703,700
2011-11-14	37.440	37.630	36.970	37.050	21.312	697,800
2011-11-11	37.940	38.370	37.620	38.200	21.703	599,000
2011-11-10	38.160	38.250	37.180	37.450	21.277	1,306,900
2011-11-09	38.760	39.140	37.410	37.490	21.299	1,324,100
2011-11-08	39.420	39.750	38.250	39.640	22.521	665,400
2011-11-07	39.560	40.280	38.860	39.320	22.339	523,900
2011-11-04	39.650	39.900	38.670	39.670	22.538	428,100
2011-11-03	39.860	40.300	39.050	40.010	22.731	844,800
2011-11-02	39.280	39.690	38.410	39.530	22.458	1,179,900
2011-11-01	39.770	40.090	38.650	38.700	21.987	1,177,500
2011-10-31	40.520	41.640	40.250	40.960	23.271	1,129,200
2011-10-28	40.560	41.380	40.320	41.300	23.464	696,400
2011-10-27	40.120	41.060	39.310	40.790	23.174	784,500
2011-10-26	39.130	39.340	38.310	38.790	22.038	916,400
2011-10-25	38.730	39.280	38.180	38.820	22.055	1,055,100
2011-10-24	37.770	38.920	37.700	38.890	22.095	815,200
2011-10-21	37.000	37.750	36.940	37.730	21.436	755,600
2011-10-20	36.400	36.600	35.430	36.520	20.748	865,800
2011-10-19	36.420	36.480	35.560	35.830	20.356	1,207,000
2011-10-18	34.910	36.630	34.730	36.480	20.725	976,500
2011-10-17	35.690	35.690	34.720	34.830	19.788	791,600
2011-10-14	35.860	36.080	35.500	35.880	20.385	608,200
2011-10-13	35.660	35.680	34.660	35.330	20.072	473,200
2011-10-12	35.300	36.330	35.080	35.970	20.436	1,007,000

← NewerPage 63 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.