Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.170	44.630	43.720	44.600	24.782	541,200
2011-04-19	43.060	43.670	43.060	43.660	24.259	683,600
2011-04-18	42.730	43.040	42.540	42.970	23.876	554,900
2011-04-15	42.930	43.400	42.780	43.210	24.009	519,100
2011-04-14	41.930	43.170	41.760	42.830	23.798	855,600
2011-04-13	42.190	42.280	41.780	42.000	23.337	398,700
2011-04-12	42.180	42.670	41.870	41.900	23.281	640,400
2011-04-11	42.520	42.990	42.350	42.490	23.609	260,800
2011-04-08	43.090	43.200	42.450	42.550	23.643	436,800
2011-04-07	43.710	43.710	42.780	42.890	23.832	564,100
2011-04-06	43.710	43.820	43.410	43.820	24.348	377,300
2011-04-05	43.760	43.980	43.510	43.580	24.215	412,200
2011-04-04	43.730	43.970	43.540	43.760	24.315	530,600
2011-04-01	43.700	43.810	43.350	43.600	24.226	1,046,700
2011-03-31	43.080	43.490	43.050	43.480	24.159	1,170,700
2011-03-30	42.380	43.230	42.200	43.190	23.998	771,400
2011-03-29	42.110	42.260	41.590	42.190	23.443	537,300
2011-03-28	42.130	42.420	42.040	42.190	23.443	364,200
2011-03-25	41.630	42.480	41.560	42.110	23.398	373,400
2011-03-24	41.490	41.760	41.180	41.560	23.093	1,171,600
2011-03-23	42.460	42.460	41.270	41.340	22.970	1,258,000
2011-03-22	42.820	43.030	42.370	42.440	23.581	387,300
2011-03-21	43.200	43.310	42.780	42.860	23.815	398,600
2011-03-18	42.880	43.080	42.440	42.700	23.726	700,000
2011-03-17	42.580	42.610	42.120	42.500	23.615	786,000
2011-03-16	42.880	42.940	41.670	41.970	23.320	1,000,300
2011-03-15	42.440	43.220	42.350	42.880	23.826	662,900
2011-03-14	43.430	43.860	43.300	43.390	24.109	526,000
2011-03-11	43.480	44.140	43.480	44.100	24.504	525,100
2011-03-10	43.740	43.870	43.390	43.670	24.265	730,500
2011-03-09	44.110	44.350	43.570	44.180	24.548	650,300
2011-03-08	43.580	44.500	43.420	44.300	24.615	492,600
2011-03-07	43.780	44.000	43.190	43.390	24.109	804,400
2011-03-04	43.780	43.930	43.240	43.490	24.165	891,000
2011-03-03	43.720	43.970	43.410	43.870	24.376	585,000
2011-03-02	43.790	43.930	42.990	43.230	24.020	833,500
2011-03-01	45.220	45.270	43.670	43.790	24.332	976,400
2011-02-28	44.600	45.360	44.550	45.250	25.143	793,500
2011-02-25	43.440	44.380	43.380	44.350	24.643	653,500
2011-02-24	43.730	43.780	42.960	43.310	24.065	831,800
2011-02-23	43.850	44.210	43.690	43.780	24.326	1,158,100
2011-02-22	43.310	44.040	43.310	43.900	24.393	1,443,000
2011-02-18	43.770	43.980	43.610	43.900	24.393	921,900
2011-02-17	43.530	43.790	43.430	43.690	24.276	381,100
2011-02-16	43.310	43.760	43.100	43.620	24.237	579,600
2011-02-15	42.750	43.240	42.610	43.200	24.004	699,400
2011-02-14	42.840	43.040	42.560	42.810	23.787	741,400
2011-02-11	43.150	43.330	42.740	43.090	23.686	3,336,200
2011-02-10	42.230	43.180	42.050	43.170	23.730	947,700
2011-02-09	42.210	42.380	41.990	42.290	23.246	658,400
2011-02-08	42.250	42.380	42.000	42.300	23.251	819,100
2011-02-07	41.980	42.360	41.940	42.290	23.246	1,198,500
2011-02-04	42.620	42.620	41.860	42.000	23.087	995,900
2011-02-03	43.170	43.500	42.440	42.700	23.471	1,302,300
2011-02-02	43.280	43.620	43.060	43.280	23.790	952,100
2011-02-01	43.450	43.630	42.890	43.560	23.944	668,200
2011-01-31	42.920	43.340	42.820	43.110	23.697	591,200
2011-01-28	43.100	43.290	42.560	42.730	23.488	615,400
2011-01-27	42.240	43.120	42.100	43.090	23.686	490,400
2011-01-26	42.360	42.400	41.860	42.100	23.142	348,400

← NewerPage 66 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.