Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	29.070	32.870	28.420	32.390	15.855	3,496,600
2008-12-01	34.900	34.900	26.910	27.720	13.569	2,960,100
2008-11-28	35.960	36.180	34.960	35.610	17.431	1,052,700
2008-11-26	32.900	36.400	31.780	35.900	17.573	2,477,100
2008-11-25	32.740	33.540	29.450	32.740	16.027	3,930,600
2008-11-24	27.300	33.500	26.280	33.000	16.154	3,289,500
2008-11-21	25.750	27.800	23.360	27.030	13.231	3,991,500
2008-11-20	26.670	29.990	25.000	25.340	12.404	3,083,200
2008-11-19	30.430	30.700	26.940	27.390	13.408	2,437,500
2008-11-18	31.350	31.600	28.030	31.010	15.180	2,312,100
2008-11-17	31.070	32.550	30.060	31.100	15.224	1,646,800
2008-11-14	36.150	36.410	32.290	32.710	15.657	1,512,400
2008-11-13	33.770	37.470	30.780	36.510	17.476	2,735,600
2008-11-12	34.910	35.170	33.110	33.660	16.112	1,989,700
2008-11-11	33.960	38.160	32.000	35.260	16.878	2,045,300
2008-11-10	37.750	38.100	33.100	33.660	16.112	1,249,000
2008-11-07	35.270	37.680	34.200	37.680	18.036	1,487,100
2008-11-06	36.950	37.640	34.860	35.030	16.768	1,371,100
2008-11-05	40.430	40.430	36.750	37.020	17.720	1,543,100
2008-11-04	38.960	41.450	38.130	41.280	19.759	1,215,500
2008-11-03	39.220	39.490	37.700	37.950	18.165	869,900
2008-10-31	35.450	39.570	35.200	39.460	18.888	1,560,600
2008-10-30	34.830	35.810	33.900	35.720	17.098	1,200,200
2008-10-29	35.160	36.000	33.240	34.360	16.447	1,676,600
2008-10-28	31.090	35.930	30.500	35.930	17.198	2,509,700
2008-10-27	32.630	34.070	30.500	30.630	14.661	1,555,000
2008-10-24	33.140	35.600	32.500	32.880	15.738	2,728,300
2008-10-23	37.330	38.070	32.630	35.920	17.194	3,815,900
2008-10-22	39.640	40.780	36.010	37.090	17.754	2,399,800
2008-10-21	41.550	42.380	40.580	40.800	19.529	1,492,100
2008-10-20	41.750	42.090	40.060	41.930	20.070	1,061,500
2008-10-17	41.180	43.640	40.030	41.630	19.927	1,695,400
2008-10-16	41.540	42.410	39.530	41.630	19.927	2,278,300
2008-10-15	47.480	47.770	39.670	41.280	19.759	1,888,900
2008-10-14	54.910	54.910	45.580	48.010	22.981	2,392,600
2008-10-13	52.010	52.600	49.250	52.070	24.924	1,505,700
2008-10-10	44.450	51.560	42.580	50.530	24.187	3,120,300
2008-10-09	50.160	51.300	44.730	45.070	21.573	2,424,700
2008-10-08	49.660	52.950	48.440	49.500	23.694	1,469,000
2008-10-07	53.020	53.920	49.900	49.940	23.904	1,272,900
2008-10-06	54.720	54.720	51.060	52.790	25.268	1,763,300
2008-10-03	60.840	61.490	55.250	55.750	26.685	1,088,300
2008-10-02	63.520	64.480	59.040	59.860	28.653	1,055,500
2008-10-01	65.630	66.560	64.030	65.070	31.146	892,400
2008-09-30	62.670	67.650	62.670	66.690	31.922	1,118,800
2008-09-29	64.890	65.720	61.950	61.950	29.653	1,033,400
2008-09-26	63.560	66.210	63.270	65.950	31.568	942,400
2008-09-25	64.140	65.320	63.240	64.560	30.902	834,000
2008-09-24	65.000	65.590	63.010	63.730	30.505	934,100
2008-09-23	64.390	66.180	64.060	64.730	30.984	660,900
2008-09-22	70.410	70.600	63.600	63.750	30.515	778,300
2008-09-19	70.200	81.750	67.270	70.950	33.961	1,712,600
2008-09-18	63.120	70.800	61.700	70.800	33.889	2,050,000
2008-09-17	64.670	65.700	62.680	62.850	30.084	1,504,700
2008-09-16	61.240	65.550	59.650	65.550	31.376	1,386,600
2008-09-15	61.040	65.520	61.040	61.730	29.548	1,274,300
2008-09-12	63.080	65.480	63.070	65.480	31.343	1,255,900
2008-09-11	62.150	64.130	61.810	64.060	30.663	827,500
2008-09-10	63.550	64.030	61.810	63.470	30.381	881,600
2008-09-09	64.840	65.110	62.400	63.150	30.227	1,482,200

← NewerPage 76 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.