Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	39.210	39.400	38.370	39.390	21.146	965,900
2010-08-03	39.210	39.330	38.770	38.950	20.910	1,418,300
2010-08-02	38.490	39.520	38.240	39.520	21.216	898,000
2010-07-30	36.750	37.900	36.750	37.740	20.260	955,900
2010-07-29	37.490	37.880	37.180	37.400	20.078	919,200
2010-07-28	37.570	38.000	36.920	37.270	20.008	1,013,100
2010-07-27	37.630	38.160	37.140	37.740	20.260	880,900
2010-07-26	36.210	37.580	35.880	37.540	20.153	1,185,900
2010-07-23	35.360	36.210	34.980	36.210	19.439	1,355,900
2010-07-22	34.440	35.650	34.230	35.570	19.095	1,439,900
2010-07-21	34.870	34.910	33.530	33.800	18.145	1,082,300
2010-07-20	33.610	34.710	33.080	34.500	18.521	1,581,300
2010-07-19	33.630	34.260	33.060	34.190	18.354	1,044,700
2010-07-16	34.550	34.590	33.410	33.600	18.038	1,153,200
2010-07-15	35.230	35.260	34.350	34.800	18.682	696,200
2010-07-14	35.430	35.770	34.770	35.310	18.956	630,200
2010-07-13	35.110	35.690	35.110	35.500	19.058	953,700
2010-07-12	34.380	34.790	34.040	34.690	18.623	695,700
2010-07-09	33.890	34.680	33.890	34.610	18.580	908,000
2010-07-08	34.180	34.600	33.370	34.050	18.279	946,100
2010-07-07	32.410	33.810	32.300	33.800	18.145	976,300
2010-07-06	33.860	34.020	31.940	32.250	17.313	1,152,900
2010-07-02	34.370	34.550	33.230	33.250	17.850	959,800
2010-07-01	34.330	34.640	33.460	34.200	18.360	1,247,600
2010-06-30	34.800	35.410	34.340	34.400	18.467	1,438,700
2010-06-29	35.450	35.640	34.510	34.800	18.682	1,340,500
2010-06-28	37.090	37.090	36.020	36.170	19.417	499,600
2010-06-25	35.870	37.070	35.760	36.830	19.772	1,222,500
2010-06-24	36.600	36.840	35.670	35.750	19.192	973,000
2010-06-23	36.720	37.200	36.130	36.790	19.750	675,000
2010-06-22	38.240	38.420	36.570	36.670	19.686	815,500
2010-06-21	38.640	38.820	38.010	38.150	20.480	1,005,800
2010-06-18	38.330	38.410	37.890	38.060	20.432	854,700
2010-06-17	38.540	38.560	37.740	38.240	20.529	512,100
2010-06-16	38.370	38.670	38.010	38.340	20.582	750,000
2010-06-15	37.710	38.730	37.500	38.640	20.743	823,800
2010-06-14	37.850	38.140	37.120	37.560	20.163	1,358,500
2010-06-11	36.170	37.610	36.100	37.500	20.131	1,042,600
2010-06-10	35.650	36.900	35.370	36.660	19.680	1,040,600
2010-06-09	35.350	36.200	34.750	34.980	18.778	992,800
2010-06-08	34.010	35.090	33.390	35.080	18.832	1,563,800
2010-06-07	34.240	34.940	33.970	34.010	18.258	1,250,000
2010-06-04	35.420	35.840	33.940	34.040	18.274	1,516,200
2010-06-03	36.710	36.750	36.010	36.220	19.444	939,100
2010-06-02	36.570	36.730	35.640	36.690	19.696	1,295,800
2010-06-01	36.330	36.760	35.970	36.310	19.492	1,572,500
2010-05-28	36.900	37.260	36.340	36.750	19.729	1,651,000
2010-05-27	36.100	37.130	35.500	37.110	19.922	1,276,500
2010-05-26	36.110	36.660	35.010	35.270	18.934	2,234,200
2010-05-25	35.400	35.980	34.430	35.820	19.229	1,813,900
2010-05-24	36.560	36.820	35.770	35.860	19.251	1,190,600
2010-05-21	34.780	36.680	34.490	36.630	19.664	2,245,800
2010-05-20	35.970	36.440	35.140	35.360	18.982	1,841,300
2010-05-19	36.850	37.680	36.050	36.840	19.777	1,458,400
2010-05-18	38.570	38.780	36.860	37.070	19.900	1,361,800
2010-05-17	37.920	38.900	36.820	37.970	20.384	1,150,200
2010-05-14	39.900	39.970	38.070	38.370	20.350	1,654,000
2010-05-13	41.380	41.610	39.820	40.140	21.289	1,704,800
2010-05-12	41.670	41.840	41.200	41.610	22.068	1,356,600
2010-05-11	41.150	41.670	40.400	41.380	21.946	1,638,800

← NewerPage 69 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.