Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	166.56	166.56	166.56	166.56	148.60	0
2023-03-08	166.56	166.56	166.56	166.56	148.60	0
2023-03-07	166.56	166.56	166.56	166.56	148.60	0
2023-03-06	166.56	166.56	166.56	166.56	148.60	0
2023-03-03	166.56	166.56	166.56	166.56	148.60	0
2023-03-02	166.56	166.56	166.56	166.56	148.60	0
2023-03-01	166.56	166.56	166.56	166.56	148.60	0
2023-02-28	166.56	166.56	166.56	166.56	148.60	0
2023-02-27	166.56	166.56	166.56	166.56	148.60	0
2023-02-24	166.56	166.56	166.56	166.56	148.60	0
2023-02-23	166.56	166.56	166.56	166.56	148.60	0
2023-02-22	166.56	166.56	166.56	166.56	148.60	0
2023-02-17	166.56	166.56	166.56	166.56	148.60	0
2023-02-16	166.56	166.56	166.56	166.56	148.60	0
2023-02-15	166.56	166.56	166.56	166.56	148.60	0
2023-02-14	166.56	166.56	166.56	166.56	148.60	0
2023-02-13	166.56	166.56	166.56	166.56	148.60	0
2023-02-10	166.56	166.56	166.56	166.56	148.60	0
2023-02-09	166.56	166.56	166.56	166.56	148.60	0
2023-02-08	166.56	166.56	166.56	166.56	148.60	0
2023-02-07	166.56	166.56	166.56	166.56	148.60	0
2023-02-06	166.56	166.56	166.56	166.56	148.60	0
2023-02-03	166.56	166.56	166.56	166.56	148.60	0
2023-02-02	166.56	166.56	166.56	166.56	148.60	0
2023-02-01	166.56	166.56	166.56	166.56	148.60	0
2023-01-31	166.56	166.56	166.56	166.56	148.60	0
2023-01-30	166.56	166.56	166.56	166.56	148.60	0
2023-01-27	166.56	166.56	166.56	166.56	148.60	0
2023-01-26	166.56	166.56	166.56	166.56	148.60	0
2023-01-25	166.56	166.56	166.56	166.56	148.60	0
2023-01-24	166.56	166.56	166.56	166.56	148.60	0
2023-01-23	166.56	166.56	166.56	166.56	148.60	0
2023-01-20	166.56	166.56	166.56	166.56	148.60	1
2023-01-19	163.12	163.12	163.12	163.12	145.53	0
2023-01-18	163.12	163.12	163.12	163.12	145.53	0
2023-01-17	163.12	163.12	163.12	163.12	145.53	0
2023-01-16	163.12	163.12	163.12	163.12	145.53	0
2023-01-13	163.12	163.12	163.12	163.12	145.53	0
2023-01-12	163.12	163.12	163.12	163.12	145.53	0
2023-01-11	163.12	163.12	163.12	163.12	145.53	0
2023-01-10	163.12	163.12	163.12	163.12	145.53	0
2023-01-09	163.12	163.12	163.12	163.12	145.53	0
2023-01-06	163.12	163.12	163.12	163.12	145.53	0
2023-01-05	163.12	163.12	163.12	163.12	145.53	0
2023-01-04	163.12	163.12	163.12	163.12	145.53	0
2023-01-03	163.12	163.12	163.12	163.12	145.53	0
2023-01-02	163.12	163.12	163.12	163.12	145.53	0
2022-12-29	163.12	163.12	163.12	163.12	145.53	0
2022-12-28	163.12	163.12	163.12	163.12	145.53	1
2022-12-27	164.00	164.00	164.00	164.00	146.32	0
2022-12-26	164.00	164.00	164.00	164.00	146.32	1
2022-12-23	163.98	163.98	163.98	163.98	146.30	0
2022-12-22	163.98	163.98	163.98	163.98	146.30	0
2022-12-21	163.98	163.98	163.98	163.98	146.30	0
2022-12-20	163.98	163.98	163.98	163.98	146.30	0
2022-12-19	163.98	163.98	163.98	163.98	146.30	0
2022-12-16	163.98	163.98	163.98	163.98	146.30	1
2022-12-15	172.97	172.97	172.97	172.97	154.32	0
2022-12-14	172.97	172.97	172.97	172.97	152.75	0
2022-12-13	172.97	172.97	172.97	172.97	152.75	0

← NewerPage 16 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.