Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.080	35.280	33.740	34.060	17.321	2,737,700
2009-05-26	32.740	35.740	32.360	34.980	17.789	2,999,200
2009-05-22	33.690	33.830	32.840	32.930	16.746	2,120,500
2009-05-21	32.550	34.010	31.850	33.450	17.011	2,444,600
2009-05-20	33.410	34.510	32.640	33.040	16.802	2,612,500
2009-05-19	32.480	33.490	31.860	32.450	16.502	2,548,800
2009-05-18	31.720	33.260	30.640	33.160	16.863	3,098,800
2009-05-15	31.890	32.170	30.110	30.850	15.453	2,534,200
2009-05-14	31.400	32.430	30.470	32.060	16.060	2,106,800
2009-05-13	34.280	34.280	30.900	31.330	15.694	3,509,700
2009-05-12	35.990	36.390	33.880	34.870	17.467	2,313,600
2009-05-11	35.780	37.100	35.570	35.710	17.888	2,465,200
2009-05-08	34.290	37.680	34.200	37.460	18.764	3,372,700
2009-05-07	37.800	40.000	32.910	33.870	16.966	3,570,300
2009-05-06	36.010	37.730	35.070	37.190	18.629	2,670,700
2009-05-05	36.600	37.190	34.710	35.550	17.808	2,604,300
2009-05-04	35.650	38.180	35.200	37.830	18.950	3,076,200
2009-05-01	37.070	37.420	34.230	34.820	17.442	3,318,200
2009-04-30	37.060	39.440	36.940	37.450	18.759	4,349,800
2009-04-29	35.850	37.240	35.550	36.780	18.424	2,802,700
2009-04-28	34.390	36.510	34.250	35.600	17.833	2,548,300
2009-04-27	36.040	37.140	33.930	34.800	17.432	3,022,600
2009-04-24	36.830	38.770	35.440	37.970	19.020	3,520,300
2009-04-23	36.360	36.700	34.510	36.610	18.339	3,071,700
2009-04-22	35.360	38.380	35.360	36.070	18.068	4,197,200
2009-04-21	34.290	37.280	33.120	36.460	18.264	12,045,000
2009-04-20	37.650	37.740	34.010	34.120	17.091	3,150,900
2009-04-17	36.150	40.770	35.790	38.630	19.351	3,116,700
2009-04-16	35.360	38.810	34.800	36.980	18.524	3,288,600
2009-04-15	32.120	36.040	32.120	35.860	17.963	2,986,900
2009-04-14	35.860	36.770	32.780	32.900	16.480	3,784,800
2009-04-13	35.900	37.110	34.380	36.390	18.228	2,628,900
2009-04-09	32.560	37.010	32.310	36.690	18.379	3,713,500
2009-04-08	31.440	32.220	30.390	31.240	15.649	2,020,200
2009-04-07	31.150	32.060	31.000	31.020	15.539	3,665,300
2009-04-06	31.860	33.340	30.750	32.580	16.320	3,427,400
2009-04-03	28.990	31.740	28.210	31.690	15.874	3,890,500
2009-04-02	27.620	29.300	26.740	28.990	14.522	3,303,600
2009-04-01	25.970	26.990	25.610	26.550	13.299	2,026,900
2009-03-31	25.330	27.210	24.620	26.570	13.309	2,865,700
2009-03-30	25.640	25.730	24.440	24.570	12.308	1,972,000
2009-03-27	27.060	27.550	26.230	26.620	13.335	1,631,800
2009-03-26	27.060	27.940	25.750	27.780	13.916	2,309,700
2009-03-25	26.940	27.920	24.710	26.990	13.520	2,548,500
2009-03-24	28.230	29.330	26.230	26.460	13.254	2,829,600
2009-03-23	26.020	29.260	25.850	29.240	14.647	4,694,300
2009-03-20	29.020	29.220	24.760	24.930	12.488	3,644,100
2009-03-19	30.250	30.550	28.550	28.810	14.432	3,050,100
2009-03-18	27.200	30.240	27.190	29.490	14.772	3,720,800
2009-03-17	26.240	28.430	25.630	28.240	14.146	2,972,200
2009-03-16	28.590	29.230	25.950	25.980	13.014	2,714,900
2009-03-13	29.740	29.780	27.460	28.070	14.061	2,042,500
2009-03-12	26.850	29.870	26.510	29.450	14.752	3,315,200
2009-03-11	26.840	28.100	26.100	27.000	13.525	3,071,300
2009-03-10	23.320	27.060	22.850	26.930	13.490	5,152,600
2009-03-09	21.760	22.650	21.350	22.540	11.291	2,766,500
2009-03-06	22.950	23.270	20.720	22.020	11.030	4,107,700
2009-03-05	23.440	24.000	22.250	22.530	11.286	2,600,600
2009-03-04	24.510	25.090	23.350	24.390	12.217	2,222,800
2009-03-03	24.640	25.180	23.230	23.760	11.902	3,236,800

← NewerPage 74 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.