Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.470	32.790	32.040	32.660	17.076	837,400
2010-02-10	32.390	32.940	31.890	32.540	17.014	717,500
2010-02-09	33.710	33.760	32.380	32.560	17.024	2,316,700
2010-02-08	33.940	34.120	33.050	33.170	17.343	1,860,100
2010-02-05	33.030	33.950	32.650	33.850	17.699	2,034,300
2010-02-04	33.290	33.480	32.060	32.650	17.071	2,595,100
2010-02-03	34.090	34.270	33.500	33.670	17.604	1,104,200
2010-02-02	34.290	34.500	33.750	34.310	17.939	1,119,300
2010-02-01	33.750	34.280	33.480	34.280	17.923	659,300
2010-01-29	33.890	34.260	33.280	33.490	17.510	1,036,000
2010-01-28	34.340	34.340	33.500	33.740	17.641	695,300
2010-01-27	34.090	34.470	33.650	34.240	17.902	1,379,200
2010-01-26	34.080	34.640	34.020	34.170	17.866	966,700
2010-01-25	35.140	35.300	33.590	34.300	17.934	1,644,500
2010-01-22	35.790	36.180	34.730	34.790	18.190	1,397,700
2010-01-21	36.820	37.030	35.680	35.790	18.713	1,920,900
2010-01-20	36.950	36.970	36.130	36.710	19.194	1,582,200
2010-01-19	36.520	37.820	36.360	37.630	19.675	1,942,300
2010-01-15	35.900	36.770	35.780	36.430	19.048	1,859,900
2010-01-14	35.920	36.080	35.590	36.000	18.823	924,300
2010-01-13	35.260	36.230	35.220	36.170	18.912	953,000
2010-01-12	35.330	35.700	34.890	35.150	18.378	1,014,300
2010-01-11	36.250	36.250	35.520	35.810	18.723	1,167,400
2010-01-08	35.010	35.460	34.930	35.280	18.446	1,042,700
2010-01-07	34.860	35.510	34.570	35.340	18.478	985,400
2010-01-06	35.070	35.520	35.000	35.070	18.336	1,384,300
2010-01-05	34.780	35.020	34.430	35.020	18.310	1,044,500
2010-01-04	35.300	35.680	34.500	34.770	18.180	1,354,400
2009-12-31	35.170	35.630	34.980	35.060	18.331	846,100
2009-12-30	34.970	35.240	34.640	35.210	18.410	532,100
2009-12-29	36.010	36.010	34.930	35.040	18.321	975,900
2009-12-28	35.820	36.230	35.660	35.820	18.729	853,300
2009-12-24	35.630	35.810	35.150	35.660	18.645	566,700
2009-12-23	34.490	35.750	34.490	35.440	18.530	1,502,500
2009-12-22	33.860	34.550	33.750	34.530	18.054	1,199,400
2009-12-21	33.820	34.010	33.400	33.830	17.688	1,228,700
2009-12-18	33.770	33.780	33.210	33.650	17.594	2,576,800
2009-12-17	33.690	33.970	33.280	33.480	17.505	1,207,700
2009-12-16	33.950	34.310	33.770	33.940	17.746	1,387,100
2009-12-15	34.140	34.140	33.420	33.690	17.615	1,217,500
2009-12-14	34.050	34.400	33.340	34.220	17.892	1,749,600
2009-12-11	33.700	34.090	33.350	34.040	17.798	836,100
2009-12-10	33.380	33.590	33.160	33.450	17.489	1,292,900
2009-12-09	32.400	33.420	32.210	33.090	17.301	1,945,000
2009-12-08	32.130	32.790	31.870	32.290	16.883	1,619,600
2009-12-07	33.580	33.860	32.060	32.400	16.940	1,757,600
2009-12-04	31.710	34.140	31.650	33.510	17.521	7,099,600
2009-12-03	32.630	33.840	32.630	32.980	17.244	1,463,900
2009-12-02	32.700	33.750	32.660	33.540	17.536	2,006,800
2009-12-01	33.800	34.320	33.260	33.980	17.767	1,358,600
2009-11-30	31.720	33.550	31.490	33.470	17.500	2,157,400
2009-11-27	31.760	32.380	31.410	31.620	16.533	564,500
2009-11-25	32.890	32.890	32.490	32.550	17.019	930,400
2009-11-24	33.280	33.280	32.390	32.540	17.014	1,055,600
2009-11-23	33.400	34.150	33.150	33.400	17.463	1,388,100
2009-11-20	32.510	32.970	32.400	32.800	17.150	1,171,900
2009-11-19	33.270	33.400	32.620	32.830	17.165	1,190,400
2009-11-18	33.800	34.040	33.320	33.780	17.662	1,239,200
2009-11-17	33.650	34.400	33.540	33.710	17.625	1,809,200
2009-11-16	34.410	34.500	33.610	33.900	17.725	1,603,800

← NewerPage 71 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.