Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	63.310	64.120	61.840	62.720	29.670	577,000
2008-06-11	64.130	64.690	62.860	62.890	29.750	511,100
2008-06-10	63.510	64.730	62.780	64.310	30.422	486,000
2008-06-09	65.390	66.120	63.930	63.970	30.261	577,000
2008-06-06	67.710	67.710	65.210	65.210	30.848	487,900
2008-06-05	66.980	68.180	66.880	68.180	32.253	347,700
2008-06-04	66.280	67.400	65.900	66.620	31.515	630,200
2008-06-03	66.000	66.370	65.460	66.170	31.302	718,900
2008-06-02	66.070	66.250	64.920	65.240	30.862	440,100
2008-05-30	66.970	67.320	66.140	66.490	31.453	574,600
2008-05-29	65.880	67.190	65.730	67.020	31.704	677,400
2008-05-28	67.100	67.960	66.090	66.220	31.326	676,600
2008-05-27	65.590	66.790	65.470	66.150	31.293	358,500
2008-05-23	65.740	66.350	65.400	65.610	31.037	383,700
2008-05-22	66.460	66.900	65.830	66.080	31.259	450,300
2008-05-21	67.990	68.570	66.360	66.540	31.477	496,200
2008-05-20	68.790	68.910	67.710	67.870	32.106	420,800
2008-05-19	69.640	69.690	68.700	68.960	32.622	374,100
2008-05-16	70.560	70.560	69.630	70.050	32.795	457,200
2008-05-15	69.890	70.320	69.330	70.260	32.893	313,900
2008-05-14	69.520	70.180	69.520	69.900	32.724	393,100
2008-05-13	69.060	69.610	68.360	69.250	32.420	444,400
2008-05-12	67.950	69.020	67.600	69.020	32.312	730,700
2008-05-09	67.470	68.160	67.250	67.660	31.676	520,300
2008-05-08	69.140	69.400	67.630	68.210	31.933	636,200
2008-05-07	71.630	71.630	68.870	69.050	32.326	508,700
2008-05-06	70.470	71.720	70.350	71.370	33.413	719,600
2008-05-05	70.130	71.640	70.130	70.900	33.192	492,700
2008-05-02	71.130	73.100	70.700	70.920	33.202	701,500
2008-05-01	71.630	72.220	71.150	71.950	33.684	790,800
2008-04-30	72.100	73.550	71.570	71.570	33.506	784,000
2008-04-29	71.890	72.320	71.290	71.800	33.614	543,700
2008-04-28	72.210	72.460	71.450	71.860	33.642	470,700
2008-04-25	72.010	72.320	70.810	72.280	33.839	570,400
2008-04-24	69.650	71.810	69.560	71.810	33.619	840,500
2008-04-23	69.250	70.270	68.830	69.850	32.701	762,800
2008-04-22	68.710	69.620	68.320	68.970	32.289	621,100
2008-04-21	70.000	70.300	68.680	68.960	32.284	553,300
2008-04-18	71.820	72.120	70.370	70.550	33.029	655,500
2008-04-17	69.440	70.600	68.920	70.520	33.015	368,700
2008-04-16	68.710	69.930	68.160	69.850	32.701	659,000
2008-04-15	67.260	67.940	66.670	67.940	31.807	383,400
2008-04-14	67.560	68.310	66.870	66.980	31.357	326,100
2008-04-11	67.920	69.270	67.360	67.540	31.619	599,100
2008-04-10	67.280	68.840	66.720	68.510	32.074	548,600
2008-04-09	68.830	70.050	67.020	67.400	31.554	727,700
2008-04-08	71.220	71.390	69.880	70.080	32.809	952,700
2008-04-07	72.180	72.190	70.360	70.790	33.141	617,700
2008-04-04	72.190	73.310	71.190	71.870	33.647	980,000
2008-04-03	69.810	72.080	69.350	72.030	33.722	792,900
2008-04-02	68.910	70.190	67.700	70.170	32.851	1,090,900
2008-04-01	65.680	68.440	64.950	68.340	31.994	728,700
2008-03-31	64.270	66.160	63.820	64.760	30.318	689,400
2008-03-28	64.790	65.270	64.060	64.070	29.995	713,500
2008-03-27	65.490	66.500	64.810	64.840	30.355	673,300
2008-03-26	65.870	66.110	64.840	65.350	30.594	524,300
2008-03-25	66.540	66.740	65.210	66.310	31.044	583,200
2008-03-24	65.430	67.080	65.090	66.410	31.090	677,200
2008-03-20	63.110	65.230	62.720	65.190	30.519	741,900
2008-03-19	62.880	64.280	62.640	63.260	29.616	1,154,900

← NewerPage 78 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.