Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	64.750	65.500	62.990	64.870	31.051	1,301,500
2008-09-05	59.830	61.820	59.300	61.670	29.519	1,029,500
2008-09-04	61.880	62.600	60.380	60.660	29.036	1,064,400
2008-09-03	61.840	62.730	61.500	62.730	30.026	861,600
2008-09-02	62.750	64.030	60.790	61.930	29.643	548,100
2008-08-29	62.100	62.660	61.190	61.970	29.663	490,100
2008-08-28	60.150	62.530	59.940	62.530	29.931	558,500
2008-08-27	59.040	60.070	58.650	59.520	28.490	385,100
2008-08-26	58.500	59.680	58.180	59.320	28.394	405,700
2008-08-25	60.390	60.390	58.310	58.560	28.030	552,000
2008-08-22	59.140	61.510	58.870	61.080	29.237	755,900
2008-08-21	57.240	58.760	57.210	58.510	28.006	673,600
2008-08-20	58.880	59.220	57.890	58.880	28.184	775,700
2008-08-19	59.190	59.490	58.470	58.500	28.002	855,100
2008-08-18	61.170	62.090	59.790	59.860	28.653	823,100
2008-08-15	62.350	63.330	61.050	61.910	29.287	845,600
2008-08-14	59.000	62.040	59.000	61.670	29.173	556,600
2008-08-13	59.560	60.310	58.640	59.860	28.317	515,500
2008-08-12	60.550	61.270	59.250	60.000	28.383	751,000
2008-08-11	59.360	62.000	59.230	61.040	28.875	956,400
2008-08-08	57.410	60.220	56.580	59.770	28.275	1,051,700
2008-08-07	58.490	59.570	55.250	57.640	27.267	968,700
2008-08-06	60.770	60.770	59.470	59.990	28.379	605,200
2008-08-05	58.530	61.310	57.920	60.750	28.738	991,800
2008-08-04	58.780	58.790	57.170	57.800	27.343	543,600
2008-08-01	59.650	59.700	57.530	58.770	27.801	608,200
2008-07-31	58.610	59.760	58.210	59.500	28.147	659,200
2008-07-30	59.740	59.940	57.520	59.450	28.123	1,017,400
2008-07-29	57.840	59.190	57.010	59.190	28.000	1,413,800
2008-07-28	58.250	59.800	56.890	57.200	27.059	816,000
2008-07-25	57.490	58.870	56.820	58.220	27.541	764,400
2008-07-24	61.850	62.150	56.870	57.290	27.101	924,700
2008-07-23	58.260	62.530	57.730	62.150	29.400	1,394,600
2008-07-22	57.640	60.320	57.020	60.220	28.487	822,700
2008-07-21	57.700	58.330	56.650	58.330	27.593	617,200
2008-07-18	58.500	58.840	56.940	57.460	27.182	776,500
2008-07-17	56.500	58.210	54.990	58.200	27.532	1,407,100
2008-07-16	53.010	55.960	51.880	55.960	26.472	1,247,300
2008-07-15	53.250	54.600	51.670	52.870	25.010	1,189,000
2008-07-14	57.100	57.790	53.470	53.910	25.502	1,260,000
2008-07-11	55.730	57.400	54.570	56.450	26.704	1,357,500
2008-07-10	54.960	57.870	54.570	57.150	27.035	989,100
2008-07-09	58.890	59.430	55.030	55.200	26.113	852,900
2008-07-08	55.000	59.900	54.600	59.300	28.052	1,327,300
2008-07-07	56.210	56.420	54.490	55.150	26.089	904,300
2008-07-03	58.000	58.190	55.900	55.900	26.444	478,500
2008-07-02	59.450	59.600	57.480	57.660	27.276	891,700
2008-07-01	58.450	59.570	57.510	59.570	28.180	551,000
2008-06-30	59.800	60.230	58.100	59.120	27.967	543,800
2008-06-27	60.120	60.700	58.760	58.960	27.891	546,200
2008-06-26	60.530	61.560	59.950	60.000	28.383	552,200
2008-06-25	60.820	62.930	60.560	61.600	29.140	406,500
2008-06-24	59.580	61.330	59.040	60.730	28.729	447,900
2008-06-23	61.400	61.750	59.620	59.620	28.204	460,600
2008-06-20	63.010	63.300	61.240	61.320	29.008	601,900
2008-06-19	61.780	63.420	61.070	63.420	30.001	439,300
2008-06-18	61.850	62.470	61.000	61.690	29.183	379,500
2008-06-17	64.990	64.990	62.460	62.480	29.556	421,200
2008-06-16	63.420	64.700	63.210	64.700	30.607	349,200
2008-06-13	62.850	63.890	62.250	63.890	30.223	322,200

← NewerPage 77 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.