Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	25.990	26.580	23.660	23.960	12.002	2,884,900
2009-02-27	26.200	27.600	26.180	26.980	13.515	2,539,200
2009-02-26	29.330	29.840	26.800	27.030	13.540	2,211,600
2009-02-25	28.980	30.170	27.800	28.760	14.406	3,113,300
2009-02-24	27.000	29.620	26.520	29.360	14.707	2,882,900
2009-02-23	29.490	29.640	26.350	26.480	13.264	2,803,600
2009-02-20	25.650	29.350	25.650	29.030	14.542	2,371,300
2009-02-19	28.750	28.910	26.830	27.000	13.525	1,861,400
2009-02-18	27.810	28.540	26.920	28.110	14.081	2,209,200
2009-02-17	29.200	29.200	27.090	27.460	13.755	2,254,800
2009-02-13	30.450	30.910	29.090	29.270	14.662	2,270,700
2009-02-12	31.450	32.240	29.580	31.830	15.581	3,076,800
2009-02-11	31.100	32.540	30.310	32.320	15.821	2,225,400
2009-02-10	33.830	34.110	30.720	31.190	15.268	2,860,600
2009-02-09	34.100	34.720	33.370	34.670	16.971	1,556,100
2009-02-06	31.470	34.400	30.650	34.060	16.673	3,069,000
2009-02-05	31.470	33.840	30.500	32.620	15.968	4,153,700
2009-02-04	35.750	35.880	33.460	33.490	16.394	2,342,900
2009-02-03	35.640	35.910	34.320	35.030	17.148	1,670,000
2009-02-02	34.970	35.610	33.150	35.370	17.314	2,261,600
2009-01-30	37.310	38.430	34.750	35.300	17.280	2,402,700
2009-01-29	38.810	39.820	36.460	37.020	18.122	2,335,200
2009-01-28	38.670	40.250	38.320	39.920	19.541	3,154,100
2009-01-27	37.200	38.870	37.000	38.110	18.655	1,243,000
2009-01-26	36.580	38.290	35.840	36.840	18.034	1,457,300
2009-01-23	35.130	37.690	34.470	37.180	18.200	1,893,800
2009-01-22	37.180	38.540	35.020	36.440	17.838	2,682,800
2009-01-21	35.410	38.000	33.960	37.610	18.411	3,374,400
2009-01-20	37.770	38.000	33.940	34.250	16.766	2,944,300
2009-01-16	37.400	38.590	36.110	38.480	18.836	2,664,700
2009-01-15	36.550	38.000	34.640	37.080	18.151	3,398,600
2009-01-14	38.940	38.940	36.780	37.080	18.151	2,168,300
2009-01-13	38.260	40.200	38.000	40.020	19.590	2,139,900
2009-01-12	41.020	41.020	37.220	38.000	18.601	2,246,400
2009-01-09	42.920	42.970	40.050	40.310	19.732	2,846,100
2009-01-08	43.060	43.710	41.570	42.540	20.824	1,826,200
2009-01-07	44.940	45.940	43.610	43.950	21.514	1,732,100
2009-01-06	43.500	47.130	42.620	46.540	22.782	2,345,000
2009-01-05	43.870	44.340	42.400	42.460	20.785	1,958,000
2009-01-02	46.380	46.560	43.920	44.060	21.568	1,376,900
2008-12-31	43.620	46.870	43.330	46.700	22.860	1,632,500
2008-12-30	42.290	43.740	42.030	43.640	21.362	1,492,500
2008-12-29	43.990	44.280	41.270	41.830	20.476	1,371,100
2008-12-26	44.800	45.090	42.970	44.180	21.627	808,600
2008-12-24	45.920	45.930	43.660	44.400	21.734	596,600
2008-12-23	44.440	47.040	44.360	45.900	22.469	1,904,300
2008-12-22	44.200	45.690	42.330	45.030	22.043	2,585,400
2008-12-19	40.740	43.920	40.740	43.670	21.377	2,509,700
2008-12-18	45.550	46.490	39.290	40.140	19.649	2,521,700
2008-12-17	40.430	46.430	40.110	44.570	21.817	2,772,900
2008-12-16	36.670	43.400	36.390	41.990	20.555	3,318,500
2008-12-15	36.660	37.550	35.100	36.720	17.975	1,899,900
2008-12-12	32.400	37.450	29.220	37.030	18.127	3,029,100
2008-12-11	38.500	39.490	32.070	32.890	16.100	3,049,400
2008-12-10	36.460	40.240	35.830	39.540	19.355	2,066,000
2008-12-09	40.990	41.110	35.380	35.750	17.500	2,526,000
2008-12-08	37.790	41.480	37.150	41.450	20.290	2,827,400
2008-12-05	32.940	37.370	32.260	36.350	17.794	3,239,400
2008-12-04	33.520	36.850	32.670	33.250	16.276	2,926,700
2008-12-03	30.840	35.000	30.120	34.500	16.888	2,781,900

← NewerPage 75 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.