Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	34.100	34.460	33.950	34.190	17.635	993,000
2009-11-12	34.620	34.940	33.870	33.930	17.500	951,000
2009-11-11	34.720	34.970	34.120	34.770	17.934	806,500
2009-11-10	34.230	34.530	33.350	34.050	17.562	831,800
2009-11-09	32.830	34.510	32.820	34.450	17.769	1,378,300
2009-11-06	32.690	33.060	32.470	32.630	16.830	858,900
2009-11-05	33.960	34.100	32.600	33.150	17.098	1,855,100
2009-11-04	34.100	34.680	33.410	33.540	17.299	2,070,700
2009-11-03	32.120	33.950	32.120	33.830	17.449	2,443,700
2009-11-02	33.620	33.950	31.850	32.550	16.789	1,767,300
2009-10-30	34.640	34.860	32.650	33.550	17.304	3,502,200
2009-10-29	33.880	35.060	33.310	34.730	17.913	1,589,500
2009-10-28	34.540	35.310	33.030	33.130	17.088	1,333,000
2009-10-27	35.920	36.180	35.170	35.200	18.155	869,400
2009-10-26	36.270	37.090	35.720	35.800	18.465	884,900
2009-10-23	36.370	36.450	35.630	36.050	18.594	1,326,500
2009-10-22	35.330	36.350	34.690	36.240	18.692	1,028,900
2009-10-21	35.390	36.260	35.250	35.280	18.197	1,249,300
2009-10-20	35.610	35.630	34.930	35.400	18.259	971,600
2009-10-19	35.090	35.770	34.730	35.630	18.377	915,100
2009-10-16	35.190	35.640	34.700	34.840	17.970	1,200,100
2009-10-15	35.570	36.040	35.060	35.800	18.465	964,000
2009-10-14	34.750	35.930	34.630	35.720	18.424	1,127,800
2009-10-13	34.870	34.940	34.000	34.200	17.640	1,209,400
2009-10-12	35.720	35.960	34.730	34.900	18.001	655,500
2009-10-09	35.140	35.740	34.810	35.560	18.341	1,009,200
2009-10-08	35.080	35.750	34.730	35.430	18.274	1,273,400
2009-10-07	34.740	35.180	34.380	34.710	17.903	1,150,300
2009-10-06	35.300	35.760	34.540	34.800	17.949	1,747,700
2009-10-05	34.500	35.380	34.500	34.800	17.949	1,245,100
2009-10-02	35.060	35.880	34.290	34.360	17.722	2,205,800
2009-10-01	36.470	37.050	35.520	35.530	18.326	2,010,200
2009-09-30	37.350	37.770	36.420	37.050	19.110	1,898,700
2009-09-29	37.380	37.850	37.040	37.100	19.135	1,598,500
2009-09-28	36.590	37.420	36.390	37.360	19.270	1,351,700
2009-09-25	36.460	36.740	35.940	36.280	18.712	2,588,700
2009-09-24	38.640	39.140	36.480	36.490	18.821	2,449,700
2009-09-23	40.720	40.720	38.410	38.430	19.821	2,014,700
2009-09-22	39.840	41.010	39.560	40.530	20.905	2,190,800
2009-09-21	40.380	40.920	39.420	39.650	20.451	1,756,300
2009-09-18	40.740	41.710	39.790	41.050	21.173	1,907,600
2009-09-17	39.810	41.290	39.370	40.460	20.868	3,038,700
2009-09-16	38.410	40.090	38.410	39.940	20.600	3,806,600
2009-09-15	37.880	38.600	37.140	38.420	19.816	2,803,300
2009-09-14	36.380	37.870	36.260	37.800	19.496	1,882,900
2009-09-11	36.820	37.380	36.390	37.140	19.156	2,261,800
2009-09-10	35.150	36.760	34.600	36.640	18.898	2,030,200
2009-09-09	33.300	35.280	33.240	35.100	18.104	2,256,200
2009-09-08	32.720	33.620	32.280	33.530	17.294	1,496,500
2009-09-04	31.490	32.140	30.810	32.070	16.541	937,900
2009-09-03	31.340	31.660	30.720	31.630	16.314	1,602,900
2009-09-02	32.260	32.260	31.110	31.120	16.051	2,262,500
2009-09-01	33.330	33.600	32.220	32.270	16.644	2,752,600
2009-08-31	33.010	33.600	32.710	33.550	17.304	1,216,000
2009-08-28	33.610	33.700	32.850	33.670	17.366	1,163,600
2009-08-27	32.850	33.320	32.100	33.210	17.129	1,204,800
2009-08-26	32.660	32.970	32.430	32.890	16.964	1,362,900
2009-08-25	32.580	33.260	32.150	32.920	16.979	1,456,200
2009-08-24	33.050	33.280	32.160	32.330	16.675	1,470,000
2009-08-21	32.610	33.640	32.490	32.800	16.918	1,707,900

← NewerPage 72 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.