Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	42.420	42.880	42.100	42.370	23.034	502,000
2010-10-27	42.160	42.600	41.820	42.250	22.969	756,900
2010-10-26	42.510	42.690	42.140	42.470	23.088	797,500
2010-10-25	43.250	43.300	42.740	42.790	23.262	691,200
2010-10-22	42.790	42.980	42.420	42.930	23.338	437,400
2010-10-21	42.900	43.170	42.480	42.760	23.246	458,300
2010-10-20	42.180	43.000	42.010	42.740	23.235	863,000
2010-10-19	41.580	42.580	41.500	41.940	22.800	856,800
2010-10-18	41.940	42.180	41.750	42.180	22.931	945,800
2010-10-15	42.250	42.530	41.870	41.930	22.795	716,200
2010-10-14	42.090	42.330	41.750	41.920	22.789	552,700
2010-10-13	41.610	42.430	41.570	42.180	22.931	831,900
2010-10-12	41.140	41.560	40.830	41.460	22.539	668,700
2010-10-11	41.200	41.570	41.120	41.310	22.458	320,900
2010-10-08	41.240	41.440	40.810	41.220	22.409	837,500
2010-10-07	41.440	41.470	41.130	41.230	22.414	534,300
2010-10-06	41.000	41.390	40.780	41.210	22.403	710,200
2010-10-05	41.200	41.530	40.700	41.210	22.403	790,600
2010-10-04	39.590	40.690	39.390	40.600	22.072	832,000
2010-10-01	39.750	39.790	39.010	39.600	21.528	761,400
2010-09-30	39.150	39.800	39.010	39.470	21.457	1,461,000
2010-09-29	38.920	39.040	38.210	38.810	21.099	1,368,300
2010-09-28	38.350	39.250	37.840	39.200	21.311	1,558,800
2010-09-27	39.320	39.320	38.250	38.380	20.865	605,100
2010-09-24	38.750	39.560	38.710	39.310	21.370	861,400
2010-09-23	38.810	38.980	38.100	38.140	20.734	787,200
2010-09-22	39.180	39.970	39.110	39.230	21.327	696,300
2010-09-21	39.950	40.070	39.260	39.300	21.365	676,100
2010-09-20	39.510	40.180	39.360	39.940	21.713	880,900
2010-09-17	39.610	39.650	38.840	39.280	21.354	960,900
2010-09-16	39.680	39.820	39.200	39.400	21.419	686,500
2010-09-15	39.700	39.960	39.490	39.700	21.582	1,138,000
2010-09-14	40.060	40.170	39.820	39.830	21.653	707,400
2010-09-13	39.920	40.400	39.710	40.240	21.876	485,800
2010-09-10	39.330	39.780	39.100	39.560	21.506	414,600
2010-09-09	39.840	39.850	39.050	39.310	21.370	645,100
2010-09-08	39.080	39.420	38.920	39.240	21.332	508,900
2010-09-07	39.130	39.480	38.800	39.010	21.207	742,700
2010-09-03	39.270	39.620	39.110	39.340	21.387	763,900
2010-09-02	37.890	38.910	37.860	38.820	21.104	1,204,700
2010-09-01	37.130	37.990	36.970	37.860	20.582	1,271,600
2010-08-31	36.130	36.830	36.000	36.460	19.821	1,290,600
2010-08-30	36.590	36.950	36.240	36.270	19.718	769,200
2010-08-27	36.500	36.870	35.600	36.690	19.946	1,266,500
2010-08-26	36.780	37.010	36.070	36.140	19.647	1,023,300
2010-08-25	35.750	36.710	35.650	36.620	19.908	923,400
2010-08-24	35.380	36.360	35.370	35.990	19.565	709,100
2010-08-23	36.750	36.750	36.140	36.200	19.680	315,400
2010-08-20	36.410	36.520	35.990	36.380	19.778	417,200
2010-08-19	37.480	37.550	36.330	36.500	19.843	814,000
2010-08-18	37.830	38.220	37.420	37.770	20.533	1,072,600
2010-08-17	37.010	37.860	36.820	37.440	20.354	810,700
2010-08-16	36.480	37.080	36.330	36.620	19.908	1,036,800
2010-08-13	37.400	37.740	36.960	36.960	19.841	992,200
2010-08-12	37.600	38.060	37.350	37.370	20.061	1,511,400
2010-08-11	38.890	39.360	38.190	38.240	20.529	1,266,800
2010-08-10	39.510	40.210	39.310	39.720	21.323	928,600
2010-08-09	39.760	40.250	39.400	40.110	21.532	754,500
2010-08-06	39.100	39.650	38.790	39.560	21.237	788,900
2010-08-05	39.160	40.530	39.160	39.530	21.221	1,801,400

← NewerPage 68 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.