Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	62.880	64.280	62.640	63.260	29.616	1,154,900
2008-03-18	60.100	62.690	60.100	62.690	29.349	1,032,300
2008-03-17	58.190	59.820	57.370	59.150	27.692	754,700
2008-03-14	59.900	60.070	57.170	58.900	27.575	1,114,800
2008-03-13	58.260	60.040	57.170	59.650	27.926	779,000
2008-03-12	59.980	60.890	59.110	59.260	27.743	725,400
2008-03-11	57.910	60.020	57.390	60.020	28.099	911,300
2008-03-10	57.250	57.250	56.310	56.690	26.540	968,700
2008-03-07	56.640	57.930	55.460	57.190	26.774	966,400
2008-03-06	58.550	58.650	57.010	57.040	26.704	1,161,300
2008-03-05	59.070	59.770	58.200	58.980	27.612	794,500
2008-03-04	59.240	59.440	57.560	58.660	27.462	1,159,700
2008-03-03	59.620	59.910	58.580	59.910	28.047	732,300
2008-02-29	59.200	59.800	58.530	59.350	27.785	1,045,700
2008-02-28	60.050	60.050	58.530	59.500	27.855	726,200
2008-02-27	60.360	61.300	59.780	60.450	28.300	842,900
2008-02-26	60.070	60.920	59.510	60.830	28.478	774,900
2008-02-25	58.530	60.350	57.770	60.350	28.253	746,900
2008-02-22	57.170	58.690	56.370	58.690	27.476	890,100
2008-02-21	57.480	58.440	56.780	56.890	26.634	902,100
2008-02-20	56.180	57.480	56.000	57.480	26.910	984,900
2008-02-19	58.030	58.030	56.100	56.560	26.479	536,200
2008-02-15	57.030	57.480	56.240	57.310	26.830	1,178,500
2008-02-14	59.590	59.660	57.170	57.590	26.622	957,000
2008-02-13	59.480	60.050	58.210	59.390	27.454	625,400
2008-02-12	57.610	59.190	57.260	58.870	27.214	575,800
2008-02-11	59.400	59.610	57.100	57.250	26.465	655,500
2008-02-08	61.350	61.540	58.630	59.570	27.537	867,100
2008-02-07	59.600	61.490	58.990	61.410	28.388	1,264,800
2008-02-06	60.600	60.600	58.610	59.150	27.343	908,500
2008-02-05	61.230	62.140	60.250	60.250	27.852	894,700
2008-02-04	62.920	63.230	61.090	62.100	28.707	1,115,600
2008-02-01	61.830	63.450	60.810	63.260	29.243	867,800
2008-01-31	59.340	62.100	59.030	61.430	28.397	703,300
2008-01-30	60.410	62.190	59.740	60.090	27.778	740,600
2008-01-29	61.060	61.990	60.180	60.900	28.152	801,000
2008-01-28	58.700	61.200	58.180	61.200	28.291	840,900
2008-01-25	60.680	61.290	58.390	58.930	27.241	643,500
2008-01-24	59.330	60.190	57.510	59.940	27.708	1,185,200
2008-01-23	54.700	59.560	54.530	59.560	27.533	1,554,900
2008-01-22	52.610	56.850	52.610	55.960	25.868	1,205,400
2008-01-18	55.970	56.270	53.700	54.700	25.286	1,119,200
2008-01-17	56.040	56.380	54.980	55.410	25.614	812,800
2008-01-16	54.980	56.830	54.840	56.010	25.891	1,014,100
2008-01-15	55.580	56.110	54.680	55.000	25.425	1,004,900
2008-01-14	56.920	57.500	54.780	56.460	26.100	716,100
2008-01-11	56.180	57.810	54.880	56.780	26.247	878,700
2008-01-10	56.000	57.970	55.020	56.540	26.136	1,099,200
2008-01-09	55.830	57.000	53.690	56.700	26.210	1,054,100
2008-01-08	58.600	60.210	55.850	55.850	25.818	956,400
2008-01-07	58.960	59.270	56.900	58.180	26.895	1,388,300
2008-01-04	61.680	61.680	58.680	58.710	27.140	1,081,000
2008-01-03	64.350	64.750	62.040	62.150	28.730	854,600
2008-01-02	64.400	65.120	63.500	64.330	29.738	575,800

← NewerPage 79 of 79 · 4,734 trading days

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.