Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	35.670	36.050	34.650	34.970	19.868	850,200
2011-10-10	35.270	36.070	35.050	36.030	20.470	768,600
2011-10-07	35.800	36.020	34.390	34.460	19.578	927,300
2011-10-06	34.330	35.710	34.030	35.690	20.277	1,173,800
2011-10-05	34.810	35.050	32.720	34.400	19.544	953,100
2011-10-04	33.070	35.020	32.300	34.910	19.833	1,600,000
2011-10-03	35.040	35.290	33.080	33.370	18.959	1,532,800
2011-09-30	35.880	36.300	35.300	35.330	20.072	1,632,500
2011-09-29	36.630	36.640	35.690	36.630	20.811	965,400
2011-09-28	36.830	36.980	35.690	35.780	20.328	851,100
2011-09-27	36.570	37.400	36.290	36.700	20.850	860,800
2011-09-26	35.620	35.960	34.850	35.910	20.402	893,200
2011-09-23	34.910	35.360	34.380	35.210	20.004	980,400
2011-09-22	34.880	35.750	34.280	34.870	19.811	950,200
2011-09-21	38.020	38.150	35.950	35.990	20.447	851,700
2011-09-20	38.540	38.790	38.010	38.080	21.634	601,400
2011-09-19	38.700	38.900	38.330	38.450	21.845	714,100
2011-09-16	38.430	39.520	38.230	39.500	22.441	1,481,300
2011-09-15	38.460	38.720	38.170	38.720	21.998	1,126,300
2011-09-14	38.120	38.510	37.380	38.130	21.663	591,900
2011-09-13	37.760	38.080	37.310	37.880	21.521	636,400
2011-09-12	36.890	37.690	36.730	37.690	21.413	665,500
2011-09-09	38.830	39.060	37.230	37.540	21.328	1,202,700
2011-09-08	39.810	39.960	39.010	39.200	22.271	794,600
2011-09-07	39.230	39.950	38.540	39.930	22.685	911,300
2011-09-06	37.990	39.180	37.750	38.600	21.930	1,259,100
2011-09-02	39.430	40.030	39.070	39.100	22.214	832,700
2011-09-01	41.410	41.550	39.880	40.270	22.879	1,396,700
2011-08-31	42.010	42.430	41.140	41.260	23.441	2,597,800
2011-08-30	41.700	42.060	41.140	41.750	23.719	826,500
2011-08-29	40.620	41.930	40.390	41.740	23.714	1,288,100
2011-08-26	39.360	40.350	38.640	40.040	22.748	1,031,500
2011-08-25	40.770	41.070	39.280	39.670	22.538	712,200
2011-08-24	39.680	40.590	39.440	40.480	22.998	677,800
2011-08-23	38.820	39.760	38.530	39.720	22.566	801,400
2011-08-22	39.650	39.650	38.220	38.690	21.981	829,800
2011-08-19	38.310	39.480	38.210	38.590	21.924	1,067,600
2011-08-18	39.260	39.840	38.630	38.960	22.134	1,400,600
2011-08-17	40.340	40.890	39.840	40.530	23.026	1,434,100
2011-08-16	39.360	40.210	38.840	39.900	22.668	1,419,100
2011-08-15	39.030	39.930	38.900	39.780	22.600	1,616,100
2011-08-12	39.320	39.840	38.660	38.920	21.849	1,458,900
2011-08-11	36.810	39.900	36.730	38.870	21.821	2,761,900
2011-08-10	36.260	38.770	36.060	36.400	20.434	2,352,900
2011-08-09	34.610	37.050	34.220	37.020	20.782	1,960,500
2011-08-08	35.800	36.680	34.110	34.110	19.149	2,657,500
2011-08-05	38.860	38.990	36.950	37.630	21.125	2,575,100
2011-08-04	40.730	41.550	38.310	38.350	21.529	2,031,000
2011-08-03	42.370	42.650	40.840	41.680	23.398	1,771,500
2011-08-02	44.000	44.120	42.220	42.240	23.713	1,043,600
2011-08-01	45.440	45.690	44.070	44.410	24.931	715,200
2011-07-29	44.600	45.170	44.100	44.920	25.217	516,200
2011-07-28	45.300	45.830	44.750	45.000	25.262	541,000
2011-07-27	46.530	46.530	45.110	45.130	25.335	658,000
2011-07-26	46.690	47.090	46.460	46.760	26.250	547,500
2011-07-25	46.810	46.880	46.420	46.630	26.177	676,700
2011-07-22	47.010	47.440	46.860	47.200	26.497	463,500
2011-07-21	47.600	47.900	46.770	46.970	26.368	720,000
2011-07-20	47.500	47.720	47.080	47.320	26.564	697,500
2011-07-19	46.670	47.300	46.500	47.290	26.548	909,200

← NewerPage 64 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.