Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	46.460	46.510	45.820	46.320	26.003	1,140,600
2011-07-15	46.340	46.560	45.990	46.550	26.132	782,300
2011-07-14	46.740	46.850	45.960	46.220	25.947	1,117,200
2011-07-13	46.950	47.160	46.430	46.540	26.127	1,141,800
2011-07-12	46.270	47.210	46.270	46.890	26.323	1,426,900
2011-07-11	46.360	46.700	46.250	46.490	26.099	769,700
2011-07-08	46.130	47.080	46.020	46.980	26.374	683,600
2011-07-07	46.440	46.880	46.240	46.750	26.245	921,400
2011-07-06	45.700	46.100	45.350	46.090	25.874	1,194,100
2011-07-05	44.970	45.540	44.800	45.510	25.548	716,700
2011-07-01	43.960	45.060	43.830	44.990	25.256	591,500
2011-06-30	43.980	44.260	43.690	43.970	24.684	699,100
2011-06-29	43.410	44.100	43.170	44.000	24.701	453,500
2011-06-28	42.890	43.220	42.580	43.200	24.252	508,700
2011-06-27	42.580	42.980	42.580	42.830	24.044	577,400
2011-06-24	42.720	43.010	42.360	42.650	23.943	595,100
2011-06-23	42.820	42.980	42.020	42.680	23.960	1,020,700
2011-06-22	43.100	43.880	42.990	43.410	24.369	828,100
2011-06-21	43.210	43.310	42.740	43.260	24.285	498,700
2011-06-20	42.400	43.150	42.260	42.930	24.100	691,300
2011-06-17	42.230	42.660	41.670	42.490	23.853	1,304,900
2011-06-16	41.420	42.100	41.240	41.780	23.454	837,800
2011-06-15	41.660	41.860	41.000	41.440	23.264	1,008,900
2011-06-14	42.150	42.150	41.860	42.000	23.578	1,118,900
2011-06-13	41.770	42.050	41.480	41.690	23.404	732,400
2011-06-10	42.660	42.730	41.420	41.620	23.365	1,104,400
2011-06-09	43.700	43.720	42.790	42.810	24.033	899,900
2011-06-08	43.690	44.100	43.470	43.500	24.420	554,500
2011-06-07	43.740	44.220	43.420	43.860	24.622	902,900
2011-06-06	44.060	44.160	43.250	43.440	24.386	996,600
2011-06-03	43.680	44.310	43.590	44.090	24.751	692,300
2011-06-02	44.640	45.000	43.970	44.100	24.757	601,800
2011-06-01	46.140	46.230	44.390	44.440	24.948	928,300
2011-05-31	46.150	46.650	45.850	46.310	25.997	1,412,800
2011-05-27	45.980	46.030	45.530	46.000	25.823	659,500
2011-05-26	45.280	45.910	45.190	45.770	25.694	664,000
2011-05-25	44.830	45.590	44.570	45.360	25.464	653,600
2011-05-24	44.850	45.050	44.540	44.930	25.223	559,300
2011-05-23	44.410	45.100	44.410	44.740	25.116	845,700
2011-05-20	45.990	46.080	45.040	45.080	25.307	816,500
2011-05-19	46.120	46.250	45.800	46.060	25.857	621,100
2011-05-18	44.770	46.190	44.690	46.040	25.846	2,557,200
2011-05-17	44.870	45.300	44.720	45.160	25.352	831,800
2011-05-16	44.790	45.550	44.560	45.070	25.301	632,400
2011-05-13	45.490	45.580	45.000	45.260	25.148	609,600
2011-05-12	45.210	45.580	44.850	45.480	25.271	821,000
2011-05-11	45.970	46.000	45.120	45.360	25.204	882,300
2011-05-10	45.510	46.130	45.430	45.960	25.537	754,200
2011-05-09	45.490	45.640	45.050	45.330	25.187	771,900
2011-05-06	46.290	46.460	45.290	45.430	25.243	1,040,800
2011-05-05	45.990	46.230	45.250	45.860	25.482	1,222,400
2011-05-04	46.780	47.260	46.350	46.770	25.987	675,500
2011-05-03	47.070	47.410	46.180	46.900	26.060	675,800
2011-05-02	47.110	47.510	46.810	47.080	26.160	523,800
2011-04-29	46.800	47.270	46.310	47.060	26.149	502,000
2011-04-28	45.890	47.060	45.890	46.850	26.032	650,600
2011-04-27	45.580	46.070	45.500	46.050	25.587	424,600
2011-04-26	45.190	45.850	44.800	45.500	25.282	626,200
2011-04-25	44.630	45.120	44.500	45.000	25.004	296,800
2011-04-21	44.690	45.010	44.280	44.650	24.809	609,500

← NewerPage 65 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.