Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	150.07	151.27	150.07	151.27	132.24	991
2022-06-20	150.05	150.69	149.90	150.69	131.73	20
2022-06-17	145.59	145.59	145.59	145.59	127.27	0
2022-06-15	145.59	145.59	145.59	145.59	127.27	0
2022-06-14	145.16	145.59	145.16	145.59	127.27	1,700
2022-06-13	152.41	152.41	152.41	152.41	131.77	0
2022-06-10	152.41	152.41	152.41	152.41	131.77	205
2022-06-09	156.34	156.34	156.34	156.34	135.17	70
2022-06-08	160.16	160.16	160.16	160.16	138.47	9
2022-06-07	161.08	161.08	160.32	160.32	138.61	108
2022-06-06	162.36	162.36	162.36	162.36	140.37	0
2022-06-03	162.36	162.36	162.36	162.36	140.37	0
2022-06-02	162.36	162.36	162.36	162.36	140.37	0
2022-06-01	162.36	162.36	162.36	162.36	140.37	0
2022-05-31	161.31	162.36	161.31	162.36	140.37	540
2022-05-30	169.95	169.95	169.95	169.95	146.93	0
2022-05-27	169.95	169.95	169.95	169.95	146.93	0
2022-05-26	169.95	169.95	169.95	169.95	146.93	0
2022-05-25	169.95	169.95	169.95	169.95	146.93	0
2022-05-24	169.95	169.95	169.95	169.95	146.93	0
2022-05-23	169.95	169.95	169.95	169.95	146.93	0
2022-05-20	169.95	169.95	169.95	169.95	146.93	0
2022-05-19	169.95	169.95	169.95	169.95	146.93	0
2022-05-18	169.95	169.95	169.95	169.95	146.93	890
2022-05-17	167.39	167.39	167.39	167.39	144.72	0
2022-05-16	167.39	167.39	167.39	167.39	144.72	0
2022-05-13	167.39	167.39	167.39	167.39	144.72	0
2022-05-12	167.39	167.39	167.39	167.39	144.72	0
2022-05-11	170.88	170.88	167.39	167.39	144.72	11,000
2022-05-10	173.14	173.14	173.14	173.14	149.69	500
2022-05-09	173.97	173.97	173.97	173.97	150.41	0
2022-05-06	174.18	174.18	173.75	173.97	150.41	1,080
2022-05-05	170.91	170.91	170.91	170.91	147.76	0
2022-05-04	170.91	170.91	170.91	170.91	147.76	0
2022-05-03	170.91	170.91	170.91	170.91	147.76	920
2022-05-02	176.09	176.09	176.09	176.09	152.24	0
2022-04-29	176.09	176.09	176.09	176.09	152.24	0
2022-04-28	176.09	176.09	176.09	176.09	152.24	0
2022-04-27	176.09	176.09	176.09	176.09	152.24	400
2022-04-26	175.53	175.53	175.53	175.53	151.76	50
2022-04-25	168.95	168.95	168.95	168.95	146.07	60
2022-04-22	167.11	167.11	167.11	167.11	144.48	0
2022-04-20	167.11	167.11	167.11	167.11	144.48	0
2022-04-19	167.11	167.11	167.11	167.11	144.48	0
2022-04-18	167.11	167.11	167.11	167.11	144.48	0
2022-04-14	167.11	167.11	167.11	167.11	144.48	50
2022-04-13	164.79	164.79	164.79	164.79	142.47	0
2022-04-12	164.87	164.87	164.79	164.79	142.47	800
2022-04-11	163.89	163.89	163.89	163.89	141.69	0
2022-04-08	163.89	163.89	163.89	163.89	141.69	0
2022-04-07	164.73	164.73	163.89	163.89	141.69	1,800
2022-04-06	163.00	163.00	163.00	163.00	140.93	0
2022-04-05	163.00	163.00	163.00	163.00	140.93	0
2022-04-04	163.03	164.22	163.00	163.00	140.93	64
2022-04-01	172.16	172.16	172.16	172.16	148.84	0
2022-03-31	172.16	172.16	172.16	172.16	148.84	0
2022-03-30	172.16	172.16	172.16	172.16	148.84	450
2022-03-29	163.53	163.53	163.53	163.53	141.38	0
2022-03-28	163.53	163.53	163.53	163.53	141.38	0
2022-03-25	163.29	163.53	163.29	163.53	141.38	504

← NewerPage 19 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.