Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	197.80	197.80	197.80	197.80	186.04	0
2024-08-15	197.80	197.80	197.80	197.80	186.04	0
2024-08-14	197.80	197.80	197.80	197.80	186.04	0
2024-08-13	197.80	197.80	197.80	197.80	186.04	0
2024-08-12	197.80	197.80	197.80	197.80	186.04	0
2024-08-09	197.80	197.80	197.80	197.80	186.04	0
2024-08-08	197.80	197.80	197.80	197.80	186.04	0
2024-08-07	197.80	197.80	197.80	197.80	186.04	4
2024-08-06	184.14	184.14	184.14	184.14	173.19	0
2024-08-05	184.14	184.14	184.14	184.14	173.19	0
2024-08-02	184.14	184.14	184.14	184.14	173.19	0
2024-08-01	184.14	184.14	184.14	184.14	173.19	0
2024-07-31	184.14	184.14	184.14	184.14	173.19	0
2024-07-30	184.14	184.14	184.14	184.14	173.19	0
2024-07-29	184.14	184.14	184.14	184.14	173.19	0
2024-07-26	184.14	184.14	184.14	184.14	173.19	0
2024-07-25	184.14	184.14	184.14	184.14	173.19	0
2024-07-24	184.14	184.14	184.14	184.14	173.19	0
2024-07-23	184.14	184.14	184.14	184.14	173.19	0
2024-07-22	184.14	184.14	184.14	184.14	173.19	0
2024-07-19	184.14	184.14	184.14	184.14	173.19	0
2024-07-18	184.14	184.14	184.14	184.14	173.19	8
2024-07-17	173.95	173.95	173.95	173.95	163.61	0
2024-07-16	173.95	173.95	173.95	173.95	163.61	0
2024-07-15	169.81	173.95	169.81	173.95	163.61	36
2024-07-12	154.88	154.88	154.88	154.88	145.67	0
2024-07-11	154.88	154.88	154.88	154.88	145.67	0
2024-07-10	154.88	154.88	154.88	154.88	145.67	0
2024-07-09	154.88	154.88	154.88	154.88	145.67	0
2024-07-08	154.88	154.88	154.88	154.88	145.67	0
2024-07-05	154.88	154.88	154.88	154.88	145.67	0
2024-07-04	154.88	154.88	154.88	154.88	145.67	0
2024-07-03	154.88	154.88	154.88	154.88	145.67	0
2024-07-02	154.88	154.88	154.88	154.88	145.67	0
2024-07-01	154.88	154.88	154.88	154.88	145.67	0
2024-06-28	154.88	154.88	154.88	154.88	145.67	0
2024-06-27	154.88	154.88	154.88	154.88	145.67	0
2024-06-26	154.88	154.88	154.88	154.88	145.67	0
2024-06-25	154.88	154.88	154.88	154.88	145.67	0
2024-06-24	154.88	154.88	154.88	154.88	145.67	0
2024-06-21	154.88	154.88	154.88	154.88	145.67	0
2024-06-20	154.88	154.88	154.88	154.88	145.67	0
2024-06-19	154.88	154.88	154.88	154.88	145.67	0
2024-06-18	154.88	154.88	154.88	154.88	145.67	0
2024-06-17	154.88	154.88	154.88	154.88	145.67	0
2024-06-14	154.88	154.88	154.88	154.88	145.67	0
2024-06-13	154.88	154.88	154.88	154.88	145.67	0
2024-06-12	154.88	154.88	154.88	154.88	145.67	0
2024-06-11	154.88	154.88	154.88	154.88	145.67	0
2024-06-10	154.88	154.88	154.88	154.88	144.46	0
2024-06-07	154.88	154.88	154.88	154.88	144.46	0
2024-06-06	154.88	154.88	154.88	154.88	144.46	0
2024-06-05	154.88	154.88	154.88	154.88	144.46	0
2024-06-04	154.88	154.88	154.88	154.88	144.46	0
2024-06-03	154.88	154.88	154.88	154.88	144.46	0
2024-05-31	154.88	154.88	154.88	154.88	144.46	0
2024-05-29	154.88	154.88	154.88	154.88	144.46	0
2024-05-28	154.88	154.88	154.88	154.88	144.46	0
2024-05-27	154.88	154.88	154.88	154.88	144.46	0
2024-05-24	154.88	154.88	154.88	154.88	144.46	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.3174 USD
2026-06-11	1.3665 USD
2026-03-10	1.3648 USD
2025-12-12	1.4236 USD
2025-09-10	1.3199 USD
2025-06-10	1.3374 USD
2025-03-11	1.3833 USD
2024-12-13	1.5079 USD
2024-09-11	1.2822 USD
2024-06-11	1.2889 USD
2024-03-12	1.1779 USD
2023-12-13	1.1533 USD
2023-09-13	1.1763 USD
2023-06-13	1.5858 USD
2023-03-14	1.6470 USD
2022-12-15	1.7557 USD
2022-09-14	1.6293 USD
2022-06-14	1.6761 USD
2022-03-14	1.4676 USD
2021-12-15	1.7824 USD
2021-09-14	1.6390 USD
2021-06-14	1.5566 USD
2020-08-13	1.5790 USD
2020-05-15	1.7364 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.