Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	31.460	32.570	31.460	32.350	16.685	1,595,100
2009-08-19	31.000	31.570	30.670	31.470	16.232	1,523,700
2009-08-18	31.630	32.420	31.210	31.650	16.324	1,418,200
2009-08-17	32.090	32.520	30.970	31.480	16.237	2,468,200
2009-08-14	33.430	33.470	32.200	32.970	16.767	1,673,800
2009-08-13	33.800	33.820	32.740	33.550	17.062	1,555,600
2009-08-12	33.210	33.990	32.570	33.120	16.843	2,393,300
2009-08-11	33.780	33.970	32.270	33.310	16.940	2,056,700
2009-08-10	34.760	34.810	33.720	34.310	17.448	1,859,200
2009-08-07	34.240	36.220	33.560	35.150	17.875	2,747,400
2009-08-06	35.740	37.250	33.380	33.470	17.021	3,024,300
2009-08-05	33.670	35.350	33.300	35.030	17.814	2,039,300
2009-08-04	31.710	33.950	31.460	33.600	17.087	3,054,600
2009-08-03	32.280	32.670	31.610	32.250	16.401	1,487,500
2009-07-31	31.930	32.410	31.310	32.080	16.314	1,404,200
2009-07-30	30.710	32.420	30.700	32.110	16.329	2,236,000
2009-07-29	30.580	30.580	29.780	30.390	15.455	1,349,800
2009-07-28	30.210	30.840	30.190	30.820	15.673	1,210,300
2009-07-27	30.340	30.780	29.890	30.760	15.643	1,276,700
2009-07-24	29.260	30.410	28.850	30.390	15.455	1,918,100
2009-07-23	28.840	29.870	28.560	29.450	14.977	2,661,800
2009-07-22	28.370	28.940	28.170	28.750	14.621	2,099,700
2009-07-21	29.900	29.900	28.100	28.500	14.494	2,435,300
2009-07-20	29.400	30.000	28.900	29.490	14.997	3,549,400
2009-07-17	32.280	33.200	29.210	29.430	14.966	5,626,500
2009-07-16	33.250	34.500	32.680	34.110	17.346	1,480,900
2009-07-15	32.610	34.030	32.180	33.620	17.097	1,648,600
2009-07-14	32.030	32.580	31.370	32.140	16.345	1,233,000
2009-07-13	31.190	32.140	30.790	32.130	16.340	1,725,500
2009-07-10	30.780	31.340	29.940	30.870	15.699	1,319,400
2009-07-09	32.200	32.270	30.810	30.950	15.739	1,290,800
2009-07-08	32.450	32.770	30.970	31.860	16.202	1,465,200
2009-07-07	34.040	34.040	32.060	32.230	16.390	1,488,800
2009-07-06	32.800	34.180	32.600	34.160	17.372	1,730,700
2009-07-02	34.840	34.850	32.950	32.950	16.757	1,548,400
2009-07-01	35.060	35.680	35.000	35.370	17.987	1,101,200
2009-06-30	34.760	35.310	34.440	34.910	17.753	1,070,200
2009-06-29	35.110	35.300	34.150	34.580	17.585	1,170,800
2009-06-26	33.810	35.010	33.480	34.720	17.657	1,088,800
2009-06-25	32.910	33.870	32.620	33.870	17.224	1,107,500
2009-06-24	32.750	33.540	32.690	33.260	16.914	1,317,900
2009-06-23	32.930	33.640	32.500	32.590	16.573	1,390,700
2009-06-22	34.290	34.490	32.780	32.910	16.736	1,616,700
2009-06-19	33.970	34.730	33.970	34.660	17.626	1,443,500
2009-06-18	33.910	34.290	33.370	33.780	17.179	1,292,300
2009-06-17	33.830	34.500	33.220	33.640	17.107	1,339,300
2009-06-16	34.670	35.330	33.530	33.880	17.229	1,544,800
2009-06-15	36.220	36.350	34.220	34.500	17.545	1,821,200
2009-06-12	35.180	36.770	35.170	36.610	18.618	1,561,700
2009-06-11	36.260	36.720	35.260	35.500	18.053	1,389,300
2009-06-10	37.530	37.750	35.380	36.240	18.430	1,512,000
2009-06-09	37.460	37.650	36.810	37.290	18.964	1,595,000
2009-06-08	36.800	37.560	36.290	37.100	18.867	1,252,500
2009-06-05	37.540	38.240	36.760	37.210	18.923	2,042,000
2009-06-04	36.330	37.650	36.030	37.370	19.004	1,988,700
2009-06-03	36.100	36.810	35.520	36.120	18.369	1,696,000
2009-06-02	36.970	37.360	36.160	36.630	18.628	1,650,000
2009-06-01	36.290	38.640	36.090	36.960	18.796	2,649,000
2009-05-29	34.640	35.630	34.000	35.630	18.119	2,149,800
2009-05-28	34.610	35.220	33.390	34.430	17.509	2,036,800

← NewerPage 73 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.