Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	139.01	139.01	139.01	139.01	125.35	0
2023-06-05	139.01	139.01	139.01	139.01	125.35	0
2023-06-02	139.01	139.01	139.01	139.01	125.35	0
2023-06-01	139.01	139.01	139.01	139.01	125.35	0
2023-05-31	139.01	139.01	139.01	139.01	125.35	0
2023-05-30	139.01	139.01	139.01	139.01	125.35	0
2023-05-29	139.01	139.01	139.01	139.01	125.35	0
2023-05-26	139.01	139.01	139.01	139.01	125.35	0
2023-05-25	139.49	139.49	139.01	139.01	125.35	4,500
2023-05-24	149.27	149.27	149.27	149.27	134.60	0
2023-05-23	149.27	149.27	149.27	149.27	134.60	0
2023-05-22	149.27	149.27	149.27	149.27	134.60	0
2023-05-19	149.27	149.27	149.27	149.27	134.60	0
2023-05-18	149.27	149.27	149.27	149.27	134.60	0
2023-05-17	149.27	149.27	149.27	149.27	134.60	0
2023-05-16	149.27	149.27	149.27	149.27	134.60	0
2023-05-15	149.27	149.27	149.27	149.27	134.60	0
2023-05-12	149.27	149.27	149.27	149.27	134.60	0
2023-05-11	149.27	149.27	149.27	149.27	134.60	0
2023-05-10	149.27	149.27	149.27	149.27	134.60	0
2023-05-09	149.27	149.27	149.27	149.27	134.60	0
2023-05-08	149.27	149.27	149.27	149.27	134.60	0
2023-05-05	149.27	149.27	149.27	149.27	134.60	3
2023-05-04	149.25	149.25	149.25	149.25	134.58	0
2023-05-03	149.25	149.25	149.25	149.25	134.58	0
2023-05-02	149.25	149.25	149.25	149.25	134.58	0
2023-04-28	149.25	149.25	149.25	149.25	134.58	0
2023-04-27	149.25	149.25	149.25	149.25	134.58	0
2023-04-26	149.25	149.25	149.25	149.25	134.58	0
2023-04-25	149.25	149.25	149.25	149.25	134.58	0
2023-04-24	149.25	149.25	149.25	149.25	134.58	0
2023-04-20	149.25	149.25	149.25	149.25	134.58	0
2023-04-19	149.25	149.25	149.25	149.25	134.58	0
2023-04-18	149.25	149.25	149.25	149.25	134.58	0
2023-04-17	149.25	149.25	149.25	149.25	134.58	0
2023-04-14	149.25	149.25	149.25	149.25	134.58	0
2023-04-13	149.25	149.25	149.25	149.25	134.58	0
2023-04-12	149.25	149.25	149.25	149.25	134.58	0
2023-04-11	149.25	149.25	149.25	149.25	134.58	0
2023-04-10	149.25	149.25	149.25	149.25	134.58	0
2023-04-06	149.25	149.25	149.25	149.25	134.58	0
2023-04-05	149.25	149.25	149.25	149.25	134.58	0
2023-04-04	149.25	149.25	149.25	149.25	134.58	0
2023-04-03	149.25	149.25	149.25	149.25	134.58	0
2023-03-31	149.25	149.25	149.25	149.25	134.58	0
2023-03-30	149.25	149.25	149.25	149.25	134.58	0
2023-03-29	149.25	149.25	149.25	149.25	134.58	0
2023-03-28	149.25	149.25	149.25	149.25	134.58	0
2023-03-27	149.25	149.25	149.25	149.25	134.58	0
2023-03-24	149.25	149.25	149.25	149.25	134.58	0
2023-03-23	149.25	149.25	149.25	149.25	134.58	5
2023-03-22	155.50	155.50	155.50	155.50	140.22	0
2023-03-21	155.50	155.50	155.50	155.50	140.22	0
2023-03-20	155.50	155.50	155.50	155.50	140.22	0
2023-03-17	155.50	155.50	155.50	155.50	140.22	0
2023-03-16	155.50	155.50	155.50	155.50	140.22	0
2023-03-15	155.50	155.50	155.50	155.50	140.22	0
2023-03-14	155.50	155.50	155.50	155.50	140.22	0
2023-03-13	155.55	156.15	155.32	155.50	138.73	5,429
2023-03-10	166.56	166.56	166.56	166.56	148.60	0

← NewerPage 15 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.