Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	41.000	41.790	40.470	41.750	22.143	1,802,400
2010-05-07	40.040	40.630	38.160	38.940	20.652	2,354,500
2010-05-06	39.890	41.500	37.670	39.650	21.029	3,415,000
2010-05-05	39.860	40.370	39.280	39.670	21.039	1,496,900
2010-05-04	41.240	41.460	40.090	40.230	21.336	1,325,800
2010-05-03	41.550	42.470	41.280	41.960	22.254	1,559,600
2010-04-30	41.920	42.550	41.030	41.050	21.771	2,581,300
2010-04-29	39.900	42.010	39.900	41.950	22.249	1,330,700
2010-04-28	39.790	40.070	39.320	39.530	20.965	708,500
2010-04-27	40.340	40.820	39.400	39.410	20.902	1,159,800
2010-04-26	40.360	40.910	40.190	40.620	21.543	805,700
2010-04-23	39.850	40.400	39.500	40.390	21.421	1,051,800
2010-04-22	39.020	40.030	38.890	39.860	21.140	648,100
2010-04-21	38.480	39.570	38.480	39.450	20.923	1,708,500
2010-04-20	38.540	38.610	37.920	38.550	20.445	747,300
2010-04-19	38.100	38.600	37.540	38.110	20.212	917,100
2010-04-16	38.900	39.130	38.270	38.380	20.355	1,684,100
2010-04-15	39.280	39.300	38.570	39.070	20.721	1,246,300
2010-04-14	39.610	39.690	39.290	39.490	20.944	1,111,200
2010-04-13	37.910	39.800	37.850	39.520	20.960	1,846,200
2010-04-12	38.300	38.420	37.820	37.840	20.069	651,300
2010-04-09	37.940	38.390	37.740	38.300	20.313	1,121,400
2010-04-08	38.060	38.170	37.800	37.940	20.122	722,700
2010-04-07	38.910	39.300	37.930	38.120	20.217	1,051,100
2010-04-06	37.940	39.250	37.830	39.050	20.711	848,500
2010-04-05	37.610	38.230	37.440	38.220	20.270	718,300
2010-04-01	37.680	37.730	37.080	37.460	19.867	647,600
2010-03-31	37.740	37.980	37.360	37.470	19.873	868,300
2010-03-30	38.260	38.460	37.840	37.880	20.090	777,000
2010-03-29	38.880	38.880	38.060	38.300	20.313	759,800
2010-03-26	39.140	39.330	38.520	38.600	20.472	821,000
2010-03-25	39.100	39.690	39.020	39.050	20.711	787,600
2010-03-24	38.530	39.050	38.530	38.780	20.567	621,500
2010-03-23	38.860	39.170	38.270	38.770	20.562	503,400
2010-03-22	38.030	39.130	37.990	38.890	20.626	663,800
2010-03-19	38.320	39.210	38.220	38.320	20.324	888,500
2010-03-18	39.130	39.710	38.990	38.990	20.679	763,000
2010-03-17	38.840	39.600	38.770	39.370	20.880	1,373,100
2010-03-16	37.620	38.820	37.410	38.670	20.509	952,600
2010-03-15	37.540	37.650	36.860	37.410	19.841	726,100
2010-03-12	37.130	37.780	37.040	37.570	19.926	895,800
2010-03-11	36.570	37.060	36.440	36.890	19.565	943,700
2010-03-10	37.040	37.220	36.590	36.810	19.523	1,062,500
2010-03-09	36.610	37.660	36.540	37.040	19.645	1,593,400
2010-03-08	36.290	36.920	36.160	36.780	19.507	635,100
2010-03-05	35.670	36.540	35.460	36.390	19.300	970,600
2010-03-04	35.340	35.560	35.290	35.450	18.801	564,600
2010-03-03	35.570	35.610	35.210	35.310	18.727	554,400
2010-03-02	35.370	35.410	35.080	35.370	18.759	861,000
2010-03-01	34.760	35.400	34.640	35.320	18.732	1,172,000
2010-02-26	34.490	34.980	34.210	34.670	18.388	1,198,600
2010-02-25	33.840	34.480	33.510	34.400	18.244	685,000
2010-02-24	33.720	34.230	33.480	34.230	18.154	774,500
2010-02-23	33.870	34.040	33.480	33.530	17.783	1,055,400
2010-02-22	34.430	34.430	33.730	33.920	17.990	697,300
2010-02-19	33.860	34.430	33.860	34.290	18.186	674,600
2010-02-18	33.640	34.290	33.530	34.180	18.128	1,178,900
2010-02-17	33.770	33.920	33.520	33.680	17.863	520,000
2010-02-16	32.910	33.660	32.810	33.640	17.841	947,000
2010-02-12	31.940	32.690	31.710	32.600	17.290	1,107,100

← NewerPage 70 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.