Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	172.89	172.97	172.89	172.97	152.75	43
2022-12-09	172.04	172.04	172.04	172.04	151.93	0
2022-12-08	172.04	172.04	172.04	172.04	151.93	9
2022-12-07	170.87	170.87	170.87	170.87	150.90	0
2022-12-06	170.87	170.87	170.87	170.87	150.90	0
2022-12-05	170.87	170.87	170.87	170.87	150.90	3
2022-12-02	170.88	170.88	170.88	170.88	150.91	3
2022-12-01	165.92	172.15	165.92	172.00	151.90	44
2022-11-30	165.91	165.91	165.91	165.91	146.52	0
2022-11-29	165.91	165.91	165.91	165.91	146.52	0
2022-11-28	165.91	165.91	165.91	165.91	146.52	0
2022-11-25	165.91	165.91	165.91	165.91	146.52	0
2022-11-24	165.91	165.91	165.91	165.91	146.52	0
2022-11-23	165.91	165.91	165.91	165.91	146.52	0
2022-11-22	165.91	165.91	165.91	165.91	146.52	0
2022-11-21	165.91	165.91	165.91	165.91	146.52	0
2022-11-18	165.91	165.91	165.91	165.91	146.52	0
2022-11-17	165.91	165.91	165.91	165.91	146.52	0
2022-11-16	165.91	165.91	165.91	165.91	146.52	0
2022-11-14	165.91	165.91	165.91	165.91	146.52	0
2022-11-11	165.91	165.91	165.91	165.91	146.52	0
2022-11-10	165.91	165.91	165.91	165.91	146.52	7
2022-11-09	157.44	157.44	157.44	157.44	139.04	0
2022-11-08	157.44	157.44	157.44	157.44	139.04	0
2022-11-07	157.44	157.44	157.44	157.44	139.04	0
2022-11-04	157.44	157.44	157.44	157.44	139.04	2
2022-11-03	151.46	154.88	151.46	154.88	136.78	178
2022-11-01	142.24	142.24	142.24	142.24	125.61	0
2022-10-31	142.24	142.24	142.24	142.24	125.61	0
2022-10-28	142.24	142.24	142.24	142.24	125.61	0
2022-10-27	142.24	142.24	142.24	142.24	125.61	0
2022-10-26	142.24	142.24	142.24	142.24	125.61	0
2022-10-25	142.24	142.24	142.24	142.24	125.61	0
2022-10-24	142.24	142.24	142.24	142.24	125.61	0
2022-10-21	142.24	142.24	142.24	142.24	125.61	0
2022-10-20	142.24	142.24	142.24	142.24	125.61	2
2022-10-19	141.90	141.90	141.90	141.90	125.31	2
2022-10-18	143.79	143.79	143.79	143.79	126.98	0
2022-10-17	143.79	143.79	143.79	143.79	126.98	1
2022-10-14	140.71	140.71	140.71	140.71	124.26	0
2022-10-13	140.71	140.71	140.71	140.71	124.26	0
2022-10-11	140.71	140.71	140.71	140.71	124.26	0
2022-10-10	140.71	140.71	140.71	140.71	124.26	8
2022-10-07	144.00	144.00	144.00	144.00	127.17	0
2022-10-06	144.00	144.00	144.00	144.00	127.17	1
2022-10-05	144.06	144.06	144.06	144.06	127.22	0
2022-10-04	144.06	144.06	144.06	144.06	127.22	2
2022-10-03	145.35	145.35	145.35	145.35	128.36	0
2022-09-30	145.35	145.35	145.35	145.35	128.36	0
2022-09-29	145.35	145.35	145.35	145.35	128.36	0
2022-09-28	145.35	145.35	145.35	145.35	128.36	10
2022-09-27	145.00	145.00	145.00	145.00	128.05	0
2022-09-26	145.00	145.00	145.00	145.00	128.05	0
2022-09-23	145.00	145.00	145.00	145.00	128.05	0
2022-09-22	145.00	145.00	145.00	145.00	128.05	0
2022-09-21	145.00	145.00	145.00	145.00	128.05	10
2022-09-20	153.00	153.00	153.00	153.00	135.12	0
2022-09-19	153.00	153.00	153.00	153.00	135.12	0
2022-09-16	153.00	153.00	153.00	153.00	135.12	0
2022-09-15	153.00	153.00	153.00	153.00	135.12	0

← NewerPage 17 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.