Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	149.56	149.56	149.56	149.56	138.43	150
2024-02-26	150.07	150.07	150.07	150.07	138.91	475
2024-02-23	150.61	150.61	150.61	150.61	139.40	0
2024-02-22	150.61	150.61	150.61	150.61	139.40	0
2024-02-21	150.61	150.61	150.61	150.61	139.40	175
2024-02-20	150.58	150.58	149.51	149.51	138.39	2,950
2024-02-19	151.50	151.50	151.50	151.50	140.23	0
2024-02-16	151.50	151.50	151.50	151.50	140.23	0
2024-02-15	151.50	151.50	151.50	151.50	140.23	1
2024-02-14	155.61	155.61	155.61	155.61	144.03	0
2024-02-09	155.61	155.61	155.61	155.61	144.03	0
2024-02-08	155.61	155.61	155.61	155.61	144.03	40
2024-02-07	153.36	153.36	153.36	153.36	141.95	0
2024-02-06	153.36	153.36	153.36	153.36	141.95	0
2024-02-05	153.36	153.36	153.36	153.36	141.95	75
2024-02-02	156.00	156.00	156.00	156.00	144.39	5
2024-02-01	156.85	156.85	156.85	156.85	145.18	0
2024-01-31	156.85	156.85	156.85	156.85	145.18	0
2024-01-30	156.85	156.85	156.85	156.85	145.18	50
2024-01-29	157.44	157.44	157.44	157.44	145.73	0
2024-01-26	157.44	157.44	157.44	157.44	145.73	0
2024-01-25	157.44	157.44	157.44	157.44	145.73	0
2024-01-24	157.44	157.44	157.44	157.44	145.73	0
2024-01-23	157.44	157.44	157.44	157.44	145.73	0
2024-01-22	157.44	157.44	157.44	157.44	145.73	0
2024-01-19	157.44	157.44	157.44	157.44	145.73	0
2024-01-18	157.44	157.44	157.44	157.44	145.73	0
2024-01-17	157.44	157.44	157.44	157.44	145.73	0
2024-01-16	157.44	157.44	157.44	157.44	145.73	0
2024-01-15	157.44	157.44	157.44	157.44	145.73	0
2024-01-12	157.44	157.44	157.44	157.44	145.73	0
2024-01-11	157.44	157.44	157.44	157.44	145.73	0
2024-01-10	157.44	157.44	157.44	157.44	145.73	1
2024-01-09	161.17	161.17	161.17	161.17	149.18	0
2024-01-08	161.17	161.17	161.17	161.17	149.18	0
2024-01-05	161.17	161.17	161.17	161.17	149.18	0
2024-01-04	161.17	161.17	161.17	161.17	149.18	75
2024-01-03	165.12	165.12	165.12	165.12	152.84	0
2024-01-02	166.00	166.00	165.12	165.12	152.84	100
2023-12-28	159.38	159.38	159.38	159.38	147.52	0
2023-12-27	159.38	159.38	159.38	159.38	147.52	0
2023-12-26	159.38	159.38	159.38	159.38	147.52	0
2023-12-22	159.38	159.38	159.38	159.38	147.52	0
2023-12-21	159.38	159.38	159.38	159.38	147.52	0
2023-12-20	159.38	159.38	159.38	159.38	147.52	0
2023-12-19	159.38	159.38	159.38	159.38	147.52	0
2023-12-18	159.38	159.38	159.38	159.38	147.52	0
2023-12-15	159.38	159.38	159.38	159.38	147.52	0
2023-12-14	159.38	159.38	159.38	159.38	147.52	0
2023-12-13	159.38	159.38	159.38	159.38	147.52	0
2023-12-12	158.77	159.45	158.77	159.38	146.45	3,300
2023-12-11	156.64	156.64	156.64	156.64	143.94	0
2023-12-08	156.12	156.64	154.94	156.64	143.94	150
2023-12-07	158.07	158.07	158.07	158.07	145.25	0
2023-12-06	158.07	158.07	158.07	158.07	145.25	1
2023-12-05	154.56	154.56	154.56	154.56	142.03	0
2023-12-04	154.56	154.56	154.56	154.56	142.03	5
2023-12-01	155.70	156.30	155.40	155.40	142.80	1,050
2023-11-30	153.75	154.50	153.11	154.50	141.97	1,750
2023-11-29	151.30	151.30	151.30	151.30	139.03	1

← NewerPage 12 of 21 · 1,245 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.