Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	41.580	42.350	41.210	42.340	23.273	504,000
2011-01-24	41.520	41.860	41.360	41.790	22.971	402,900
2011-01-21	41.850	41.850	41.320	41.380	22.746	538,300
2011-01-20	41.290	41.810	41.180	41.620	22.878	487,100
2011-01-19	41.930	42.080	41.180	41.460	22.790	742,600
2011-01-18	41.320	41.990	41.170	41.980	23.076	902,000
2011-01-14	41.330	41.540	41.220	41.410	22.762	699,100
2011-01-13	41.780	41.910	41.280	41.350	22.729	828,300
2011-01-12	41.770	41.930	41.260	41.730	22.938	562,100
2011-01-11	41.780	41.930	40.900	41.580	22.856	448,200
2011-01-10	41.360	41.670	41.180	41.530	22.828	762,300
2011-01-07	42.020	42.210	41.320	41.530	22.828	773,600
2011-01-06	42.350	42.520	41.900	41.950	23.059	935,600
2011-01-05	41.770	42.410	41.730	42.150	23.169	1,074,300
2011-01-04	43.200	43.280	41.650	41.930	23.048	799,500
2011-01-03	42.570	43.160	42.570	43.040	23.658	597,100
2010-12-31	42.030	42.670	42.010	42.240	23.218	601,300
2010-12-30	41.900	42.410	41.900	42.150	23.169	404,000
2010-12-29	41.960	42.090	41.600	41.950	23.059	492,200
2010-12-28	41.730	42.040	41.250	41.830	22.993	580,500
2010-12-27	41.010	41.700	40.770	41.620	22.878	548,700
2010-12-23	41.590	41.770	41.150	41.170	22.630	432,800
2010-12-22	41.260	42.260	41.040	41.650	22.894	498,100
2010-12-21	41.220	41.430	40.960	41.270	22.685	680,000
2010-12-20	40.900	41.460	40.650	41.090	22.586	525,100
2010-12-17	40.330	40.840	40.200	40.730	22.388	1,062,000
2010-12-16	40.320	40.610	40.120	40.210	22.103	724,700
2010-12-15	40.530	40.870	39.950	40.170	22.081	845,000
2010-12-14	41.170	41.640	40.390	40.550	22.290	711,800
2010-12-13	41.580	41.640	40.990	41.160	22.625	634,200
2010-12-10	41.340	41.690	41.120	41.450	22.784	774,900
2010-12-09	42.070	42.290	41.210	41.340	22.724	638,400
2010-12-08	42.510	42.670	41.680	41.920	23.043	1,025,300
2010-12-07	42.380	42.520	42.060	42.510	23.367	1,159,100
2010-12-06	41.420	42.000	41.080	41.950	23.059	505,500
2010-12-03	41.520	41.740	41.100	41.550	22.839	561,800
2010-12-02	41.180	41.820	41.050	41.750	22.949	788,300
2010-12-01	41.240	41.290	40.600	41.050	22.564	910,500
2010-11-30	40.910	41.190	40.550	40.720	22.383	863,100
2010-11-29	41.210	41.560	40.690	41.410	22.762	468,500
2010-11-26	41.310	41.660	41.200	41.420	22.768	165,400
2010-11-24	40.950	41.750	40.930	41.660	22.900	539,500
2010-11-23	40.530	40.890	40.480	40.700	22.372	472,500
2010-11-22	41.170	41.610	40.800	41.030	22.553	637,200
2010-11-19	41.490	41.790	40.860	41.360	22.735	778,000
2010-11-18	41.340	41.670	40.990	41.090	22.586	495,300
2010-11-17	40.370	41.040	40.290	40.800	22.427	548,100
2010-11-16	41.390	41.440	39.890	40.190	22.092	835,500
2010-11-15	42.060	42.200	41.480	41.570	22.850	573,200
2010-11-12	42.810	43.400	42.050	42.070	22.871	938,300
2010-11-11	42.910	43.570	42.830	43.080	23.420	402,200
2010-11-10	42.630	43.320	42.600	43.270	23.523	612,400
2010-11-09	44.530	44.570	42.350	42.590	23.153	890,300
2010-11-08	44.620	44.810	44.130	44.470	24.176	634,400
2010-11-05	43.660	44.950	43.470	44.800	24.355	1,100,000
2010-11-04	44.170	44.250	43.110	43.690	23.751	1,693,500
2010-11-03	43.580	43.710	43.040	43.500	23.648	854,500
2010-11-02	43.110	43.810	43.100	43.600	23.703	1,011,500
2010-11-01	42.340	43.250	42.340	42.770	23.251	714,400
2010-10-29	42.270	42.630	42.150	42.180	22.931	439,700

← NewerPage 67 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.