Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	151.20	151.20	151.20	151.20	138.94	0
2023-11-27	151.20	151.20	151.20	151.20	138.94	50
2023-11-24	150.01	150.01	150.01	150.01	137.84	0
2023-11-23	150.01	150.01	150.01	150.01	137.84	0
2023-11-22	150.01	150.01	150.01	150.01	137.84	0
2023-11-21	150.01	150.01	150.01	150.01	137.84	0
2023-11-20	150.01	150.01	150.01	150.01	137.84	0
2023-11-17	150.01	150.01	150.01	150.01	137.84	0
2023-11-16	150.10	150.10	149.23	150.01	137.84	16,200
2023-11-14	150.64	152.61	150.64	152.61	140.23	358
2023-11-13	147.45	147.45	147.45	147.45	135.49	0
2023-11-10	147.45	147.45	147.45	147.45	135.49	0
2023-11-09	147.45	147.45	147.45	147.45	135.49	0
2023-11-08	147.45	147.45	147.45	147.45	135.49	0
2023-11-07	147.45	147.45	147.45	147.45	135.49	100
2023-11-06	151.05	151.05	151.05	151.05	138.80	0
2023-11-03	151.05	151.05	151.05	151.05	138.80	0
2023-11-01	151.05	151.05	151.05	151.05	138.80	0
2023-10-31	151.05	151.05	150.90	151.05	138.80	675
2023-10-30	147.70	147.70	147.70	147.70	135.72	0
2023-10-27	147.70	147.70	147.70	147.70	135.72	0
2023-10-26	147.00	147.70	147.00	147.70	135.72	1,550
2023-10-25	146.80	146.80	146.80	146.80	134.90	0
2023-10-24	146.80	146.80	146.80	146.80	134.90	17
2023-10-23	150.92	150.92	150.92	150.92	138.68	0
2023-10-20	150.45	150.92	150.45	150.92	138.68	2,800
2023-10-19	151.04	151.04	151.04	151.04	138.79	0
2023-10-18	151.05	151.05	151.04	151.04	138.79	635
2023-10-17	150.02	150.02	150.02	150.02	137.85	0
2023-10-16	150.30	150.30	150.02	150.02	137.85	820
2023-10-13	149.55	149.55	149.55	149.55	137.42	0
2023-10-11	149.55	149.55	149.55	149.55	137.42	0
2023-10-10	149.55	149.55	149.55	149.55	137.42	0
2023-10-09	149.55	149.55	149.55	149.55	137.42	0
2023-10-06	149.55	149.55	149.55	149.55	137.42	0
2023-10-05	149.55	149.55	149.55	149.55	137.42	80
2023-10-04	146.10	146.10	146.10	146.10	134.25	150
2023-10-03	152.40	152.40	152.40	152.40	140.04	0
2023-10-02	152.40	152.40	152.40	152.40	140.04	0
2023-09-29	152.40	152.40	152.40	152.40	140.04	0
2023-09-28	152.40	152.40	152.40	152.40	140.04	1,460
2023-09-27	148.80	148.80	148.80	148.80	136.73	0
2023-09-26	148.80	148.80	148.80	148.80	136.73	14
2023-09-25	151.95	152.10	151.95	152.10	139.77	700
2023-09-22	150.90	151.65	150.90	151.65	139.35	2,500
2023-09-21	155.46	155.46	155.46	155.46	142.85	0
2023-09-20	155.46	155.46	155.46	155.46	142.85	0
2023-09-19	155.46	155.46	155.46	155.46	142.85	0
2023-09-18	155.46	155.46	155.46	155.46	142.85	0
2023-09-15	155.90	155.90	155.46	155.46	142.85	4,059
2023-09-14	156.00	156.31	156.00	156.31	143.63	1,199
2023-09-13	159.52	159.52	159.52	159.52	146.58	0
2023-09-12	159.52	159.52	159.52	159.52	145.50	0
2023-09-11	159.52	159.52	159.52	159.52	145.50	0
2023-09-08	159.52	159.52	159.52	159.52	145.50	600
2023-09-06	155.85	155.85	155.85	155.85	142.16	0
2023-09-05	155.85	155.85	155.85	155.85	142.16	9
2023-09-04	150.60	150.60	150.60	150.60	137.37	0
2023-09-01	150.60	150.60	150.60	150.60	137.37	1
2023-08-31	150.90	150.90	150.90	150.90	137.64	0

← NewerPage 13 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.