Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	156.67	156.67	153.00	153.00	135.12	36
2022-09-13	161.12	161.12	161.12	161.12	140.85	0
2022-09-12	161.12	161.12	161.12	161.12	140.85	0
2022-09-09	161.12	161.12	161.12	161.12	140.85	26
2022-09-08	168.53	168.53	168.53	168.53	147.33	1
2022-09-06	166.53	166.53	166.53	166.53	145.58	0
2022-09-05	166.53	166.53	166.53	166.53	145.58	0
2022-09-02	166.53	166.53	166.53	166.53	145.58	0
2022-09-01	166.53	166.53	166.53	166.53	145.58	0
2022-08-31	166.53	166.53	166.53	166.53	145.58	0
2022-08-30	166.53	166.53	166.53	166.53	145.58	0
2022-08-29	166.53	166.53	166.53	166.53	145.58	0
2022-08-26	166.53	166.53	166.53	166.53	145.58	0
2022-08-25	166.53	166.53	166.53	166.53	145.58	0
2022-08-24	166.53	166.53	166.53	166.53	145.58	0
2022-08-23	166.53	166.53	166.53	166.53	145.58	0
2022-08-22	166.53	166.53	166.53	166.53	145.58	0
2022-08-19	166.53	166.53	166.53	166.53	145.58	0
2022-08-18	166.53	166.53	166.53	166.53	145.58	0
2022-08-17	166.53	166.53	166.53	166.53	145.58	0
2022-08-16	166.53	166.53	166.53	166.53	145.58	0
2022-08-15	166.53	166.53	166.53	166.53	145.58	0
2022-08-12	166.53	166.53	166.53	166.53	145.58	0
2022-08-11	166.53	166.53	166.53	166.53	145.58	0
2022-08-10	166.53	166.53	166.53	166.53	145.58	0
2022-08-09	166.53	166.53	166.53	166.53	145.58	0
2022-08-08	166.53	166.53	166.53	166.53	145.58	0
2022-08-05	166.53	166.53	166.53	166.53	145.58	0
2022-08-04	166.53	166.53	166.53	166.53	145.58	0
2022-08-03	166.53	166.53	166.53	166.53	145.58	0
2022-08-02	166.53	166.53	166.53	166.53	145.58	1
2022-08-01	166.94	166.94	166.94	166.94	145.94	0
2022-07-29	168.00	168.00	166.94	166.94	145.94	13
2022-07-28	157.77	157.77	157.77	157.77	137.92	0
2022-07-27	157.77	157.77	157.77	157.77	137.92	0
2022-07-26	157.77	157.77	157.77	157.77	137.92	0
2022-07-25	157.77	157.77	157.77	157.77	137.92	0
2022-07-22	157.77	157.77	157.77	157.77	137.92	0
2022-07-21	157.77	157.77	157.77	157.77	137.92	0
2022-07-20	157.77	157.77	157.77	157.77	137.92	0
2022-07-19	157.77	157.77	157.77	157.77	137.92	0
2022-07-18	157.77	157.77	157.77	157.77	137.92	0
2022-07-15	157.77	157.77	157.77	157.77	137.92	0
2022-07-14	157.77	157.77	157.77	157.77	137.92	0
2022-07-13	157.77	157.77	157.77	157.77	137.92	0
2022-07-12	157.77	157.77	157.77	157.77	137.92	0
2022-07-11	157.77	157.77	157.77	157.77	137.92	22
2022-07-08	158.89	158.89	157.65	157.65	137.82	12,000
2022-07-07	162.15	162.15	161.00	161.00	140.74	11,800
2022-07-06	164.09	164.09	164.09	164.09	143.45	280
2022-07-05	157.93	157.93	157.93	157.93	138.06	0
2022-07-04	157.93	157.93	157.93	157.93	138.06	0
2022-07-01	157.93	157.93	157.93	157.93	138.06	0
2022-06-30	157.93	157.93	157.93	157.93	138.06	0
2022-06-29	157.93	157.93	157.93	157.93	138.06	40
2022-06-28	160.77	160.77	160.77	160.77	140.54	0
2022-06-27	160.77	160.77	160.77	160.77	140.54	0
2022-06-24	157.83	160.77	157.83	160.77	140.54	2,981
2022-06-23	155.85	155.85	154.15	154.15	134.76	4
2022-06-22	151.27	151.27	151.27	151.27	132.24	0

← NewerPage 18 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.