Regency Centers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	67.040	67.420	66.050	67.230	43.147	834,400
2015-02-11	66.720	67.220	65.980	66.650	42.774	727,300
2015-02-10	67.000	67.160	65.980	66.790	42.864	810,800
2015-02-09	67.370	67.730	66.740	66.770	42.851	770,900
2015-02-06	69.230	69.300	67.000	67.370	43.236	720,500
2015-02-05	69.040	69.550	68.830	69.300	44.475	1,231,100
2015-02-04	69.280	69.670	68.710	68.970	44.263	682,000
2015-02-03	68.620	69.570	68.010	69.530	44.623	646,900
2015-02-02	68.820	68.820	66.640	68.490	43.955	976,800
2015-01-30	69.690	69.840	68.480	68.560	44.000	691,700
2015-01-29	69.880	69.990	69.210	69.880	44.847	578,500
2015-01-28	70.110	70.800	69.670	69.710	44.738	573,000
2015-01-27	69.400	69.920	69.220	69.870	44.841	582,800
2015-01-26	68.550	69.950	68.390	69.820	44.809	906,600
2015-01-23	69.610	69.790	68.560	68.660	44.064	623,100
2015-01-22	68.410	69.510	68.040	69.470	44.584	934,300
2015-01-21	67.830	68.280	67.600	67.970	43.621	926,700
2015-01-20	69.500	69.730	67.820	68.150	43.737	911,200
2015-01-16	68.020	69.420	67.850	69.250	44.443	894,400
2015-01-15	67.500	68.500	67.440	68.060	43.679	1,899,400
2015-01-14	67.720	69.380	67.400	69.130	44.366	849,000
2015-01-13	68.560	69.200	67.510	67.980	43.628	978,500
2015-01-12	67.380	68.380	67.380	68.350	43.865	533,200
2015-01-09	67.470	67.850	66.810	67.340	43.217	554,400
2015-01-08	67.830	68.150	67.250	67.480	43.307	724,800
2015-01-07	66.820	68.020	65.640	67.720	43.461	911,200
2015-01-06	65.790	66.440	65.470	66.010	42.364	771,500
2015-01-05	64.640	65.810	64.330	65.540	42.062	762,200
2015-01-02	64.170	64.840	63.830	64.810	41.593	337,900
2014-12-31	65.250	65.720	63.770	63.780	40.932	486,200
2014-12-30	64.830	65.450	64.560	64.960	41.690	367,000
2014-12-29	64.500	65.110	64.410	64.830	41.606	679,100
2014-12-26	64.530	64.790	64.190	64.440	41.356	321,800
2014-12-24	64.430	64.680	64.180	64.300	41.266	424,400
2014-12-23	64.980	65.000	64.080	64.340	41.292	504,300
2014-12-22	63.990	64.950	63.990	64.910	41.658	684,400
2014-12-19	64.320	64.600	63.580	63.970	41.054	1,487,700
2014-12-18	63.670	64.430	63.410	64.430	41.350	826,500
2014-12-17	61.700	63.370	61.360	63.360	40.663	898,500
2014-12-16	61.420	62.060	61.040	61.560	39.508	1,403,000
2014-12-15	62.920	63.070	61.480	61.540	39.495	1,006,000
2014-12-12	63.140	63.520	62.470	62.510	40.117	550,900
2014-12-11	63.240	63.650	63.070	63.190	40.554	546,500
2014-12-10	63.070	63.310	62.730	63.050	40.464	314,600
2014-12-09	62.590	63.460	62.560	63.120	40.509	801,400
2014-12-08	62.690	63.440	62.690	62.840	40.329	985,600
2014-12-05	62.290	62.670	61.810	62.650	40.207	668,400
2014-12-04	62.860	62.880	62.180	62.550	40.143	615,100
2014-12-03	61.890	62.210	61.680	62.140	39.880	430,600
2014-12-02	61.480	62.020	60.980	61.880	39.713	389,700
2014-12-01	61.350	62.130	61.210	61.410	39.411	455,500
2014-11-28	61.480	62.490	61.360	61.480	39.456	301,800
2014-11-26	60.810	61.420	60.650	61.340	39.367	622,500
2014-11-25	60.840	61.120	60.570	60.720	38.969	1,087,300
2014-11-24	60.410	61.000	60.410	60.630	38.911	721,200
2014-11-21	60.330	60.460	60.150	60.400	38.763	454,600
2014-11-20	60.060	60.250	59.780	60.010	38.513	390,200
2014-11-19	60.390	60.700	60.050	60.180	38.622	545,700
2014-11-18	60.490	60.750	60.270	60.360	38.738	620,400
2014-11-17	60.310	60.880	60.180	60.440	38.789	880,500

← NewerPage 50 of 79 · 4,732 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.