Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	150.90	150.90	150.90	150.90	137.64	0
2023-08-29	150.90	150.90	150.90	150.90	137.64	0
2023-08-28	150.90	150.90	150.90	150.90	137.64	0
2023-08-25	149.00	150.90	149.00	150.90	137.64	14
2023-08-24	148.01	148.01	148.01	148.01	135.00	2
2023-08-23	163.26	163.26	163.26	163.26	148.91	0
2023-08-22	163.26	163.26	163.26	163.26	148.91	0
2023-08-21	163.26	163.26	163.26	163.26	148.91	0
2023-08-18	163.26	163.26	163.26	163.26	148.91	0
2023-08-17	163.26	163.26	163.26	163.26	148.91	0
2023-08-16	163.26	163.26	163.26	163.26	148.91	0
2023-08-15	163.26	163.26	163.26	163.26	148.91	0
2023-08-14	163.26	163.26	163.26	163.26	148.91	0
2023-08-11	163.26	163.26	163.26	163.26	148.91	0
2023-08-10	163.26	163.26	163.26	163.26	148.91	0
2023-08-09	163.26	163.26	163.26	163.26	148.91	0
2023-08-08	163.26	163.26	163.26	163.26	148.91	0
2023-08-07	163.01	163.35	163.01	163.26	148.91	925
2023-08-04	160.00	161.28	160.00	160.97	146.83	242
2023-08-03	157.44	157.44	157.44	157.44	143.61	0
2023-08-02	157.44	157.44	157.44	157.44	143.61	6
2023-08-01	153.93	153.93	153.93	153.93	140.40	0
2023-07-31	153.93	153.93	153.93	153.93	140.40	0
2023-07-28	153.93	153.93	153.93	153.93	140.40	3,775
2023-07-27	154.00	154.00	154.00	154.00	140.47	5
2023-07-26	154.64	155.74	154.64	155.74	142.05	3,700
2023-07-25	155.95	155.95	155.95	155.95	142.25	0
2023-07-24	155.95	155.95	155.95	155.95	142.25	0
2023-07-21	155.95	155.95	155.95	155.95	142.25	0
2023-07-20	155.95	155.95	155.95	155.95	142.25	300
2023-07-19	153.01	153.01	153.01	153.01	139.56	0
2023-07-18	153.01	153.01	153.01	153.01	139.56	150
2023-07-17	153.90	153.90	153.90	153.90	140.38	5
2023-07-14	152.99	152.99	152.99	152.99	139.55	0
2023-07-13	152.99	152.99	152.99	152.99	139.55	0
2023-07-12	152.99	152.99	152.99	152.99	139.55	277
2023-07-11	151.65	151.65	151.65	151.65	138.32	0
2023-07-10	151.65	151.65	151.65	151.65	138.32	0
2023-07-07	151.65	151.65	151.65	151.65	138.32	0
2023-07-06	151.65	151.65	151.65	151.65	138.32	0
2023-07-05	151.51	152.56	151.51	151.65	138.32	2,000
2023-07-04	148.80	148.80	148.80	148.80	135.72	0
2023-07-03	148.80	148.80	148.80	148.80	135.72	1
2023-06-30	145.73	145.73	145.73	145.73	132.92	0
2023-06-29	145.73	145.73	145.73	145.73	132.92	0
2023-06-28	146.16	146.16	145.73	145.73	132.92	6,300
2023-06-27	144.73	144.73	144.73	144.73	132.01	0
2023-06-26	144.73	144.73	144.73	144.73	132.01	0
2023-06-23	144.73	144.73	144.73	144.73	132.01	0
2023-06-22	144.73	144.73	144.73	144.73	132.01	0
2023-06-21	144.73	144.73	144.73	144.73	132.01	6
2023-06-20	145.19	145.99	145.19	145.70	132.90	4,000
2023-06-19	139.01	139.01	139.01	139.01	126.79	0
2023-06-16	139.01	139.01	139.01	139.01	126.79	0
2023-06-15	139.01	139.01	139.01	139.01	126.79	0
2023-06-14	139.01	139.01	139.01	139.01	126.79	0
2023-06-13	139.01	139.01	139.01	139.01	126.79	0
2023-06-12	139.01	139.01	139.01	139.01	125.35	0
2023-06-09	139.01	139.01	139.01	139.01	125.35	0
2023-06-07	139.01	139.01	139.01	139.01	125.35	0

← NewerPage 14 of 21 · 1,250 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.