Regency Centers Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 154.88 | 154.88 | 154.88 | 154.88 | 144.46 | 0 |
| 2024-05-22 | 154.88 | 154.88 | 154.88 | 154.88 | 144.46 | 0 |
| 2024-05-21 | 154.88 | 154.88 | 154.88 | 154.88 | 144.46 | 0 |
| 2024-05-20 | 154.88 | 154.88 | 154.88 | 154.88 | 144.46 | 2 |
| 2024-05-17 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-16 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-15 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-14 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-13 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-10 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-09 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-08 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-07 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-06 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-03 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-05-02 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-30 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-29 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-26 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-25 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-24 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-23 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-22 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-19 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-18 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-17 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-16 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-15 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-12 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-11 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-10 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-09 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-08 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-05 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-04 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-03 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 0 |
| 2024-04-02 | 149.55 | 149.55 | 149.55 | 149.55 | 139.49 | 1 |
| 2024-04-01 | 148.65 | 148.65 | 148.65 | 148.65 | 138.65 | 0 |
| 2024-03-28 | 148.65 | 148.65 | 148.65 | 148.65 | 138.65 | 0 |
| 2024-03-27 | 148.65 | 148.65 | 148.65 | 148.65 | 138.65 | 1 |
| 2024-03-26 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-25 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-22 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-21 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-20 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-19 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-18 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-15 | 147.07 | 147.07 | 147.07 | 147.07 | 137.17 | 0 |
| 2024-03-14 | 147.15 | 147.67 | 147.07 | 147.07 | 137.17 | 14,680 |
| 2024-03-13 | 154.60 | 154.60 | 154.60 | 154.60 | 144.20 | 0 |
| 2024-03-12 | 154.60 | 154.60 | 154.60 | 154.60 | 144.20 | 0 |
| 2024-03-11 | 153.65 | 154.60 | 153.65 | 154.60 | 143.10 | 3 |
| 2024-03-08 | 154.10 | 154.10 | 152.87 | 153.66 | 142.23 | 2,450 |
| 2024-03-07 | 151.05 | 151.05 | 151.05 | 151.05 | 139.81 | 1 |
| 2024-03-06 | 155.02 | 155.02 | 155.02 | 155.02 | 143.49 | 0 |
| 2024-03-05 | 155.02 | 155.02 | 155.02 | 155.02 | 143.49 | 0 |
| 2024-03-04 | 155.02 | 155.02 | 155.02 | 155.02 | 143.49 | 250 |
| 2024-03-01 | 152.99 | 152.99 | 152.99 | 152.99 | 141.61 | 0 |
| 2024-02-29 | 152.99 | 152.99 | 152.99 | 152.99 | 141.61 | 50 |
| 2024-02-28 | 149.56 | 149.56 | 149.56 | 149.56 | 138.43 | 0 |
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.