Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	198.43	198.43	198.43	198.43	197.05	0
2026-07-21	198.43	198.43	198.43	198.43	197.05	0
2026-07-20	198.43	198.43	198.43	198.43	197.05	0
2026-07-17	198.43	198.43	198.43	198.43	197.05	0
2026-07-16	198.43	198.43	198.43	198.43	197.05	0
2026-07-15	198.43	198.43	198.43	198.43	197.05	0
2026-07-14	198.43	198.43	198.43	198.43	197.05	0
2026-07-13	198.43	198.43	198.43	198.43	197.05	0
2026-07-10	198.43	198.43	198.43	198.43	197.05	0
2026-07-09	198.43	198.43	198.43	198.43	197.05	0
2026-07-08	198.43	198.43	198.43	198.43	197.05	0
2026-07-07	198.43	198.43	198.43	198.43	197.05	0
2026-07-06	198.43	198.43	198.43	198.43	197.05	0
2026-07-03	198.43	198.43	198.43	198.43	197.05	0
2026-07-02	198.43	198.43	198.43	198.43	197.05	0
2026-07-01	198.43	198.43	198.43	198.43	197.05	0
2026-06-30	198.43	198.43	198.43	198.43	197.05	0
2026-06-29	198.43	198.43	198.43	198.43	197.05	0
2026-06-26	198.43	198.43	198.43	198.43	197.05	0
2026-06-25	198.43	198.43	198.43	198.43	197.05	0
2026-06-24	198.43	198.43	198.43	198.43	197.05	0
2026-06-23	198.43	198.43	198.43	198.43	197.05	10
2026-06-22	200.95	200.95	200.95	200.95	199.55	0
2026-06-19	200.95	200.95	200.95	200.95	199.55	0
2026-06-18	200.95	200.95	200.95	200.95	199.55	0
2026-06-17	200.95	200.95	200.95	200.95	199.55	0
2026-06-16	203.00	203.00	200.95	200.95	199.55	41
2026-06-15	204.35	204.35	204.35	204.35	202.92	0
2026-06-12	204.35	204.35	204.35	204.35	202.92	0
2026-06-11	204.35	204.35	204.35	204.35	202.92	0
2026-06-10	204.35	204.35	204.35	204.35	201.57	0
2026-06-09	204.35	204.35	204.35	204.35	201.57	1
2026-06-08	192.85	192.85	192.85	192.85	190.22	0
2026-06-05	192.85	192.85	192.85	192.85	190.22	0
2026-06-03	192.85	192.85	192.85	192.85	190.22	0
2026-06-02	192.85	192.85	192.85	192.85	190.22	0
2026-06-01	184.08	193.08	184.08	192.85	190.22	70
2026-05-29	209.18	209.18	209.18	209.18	206.33	0
2026-05-28	209.18	209.18	209.18	209.18	206.33	0
2026-05-27	209.18	209.18	209.18	209.18	206.33	0
2026-05-26	209.18	209.18	209.18	209.18	206.33	0
2026-05-25	199.22	209.18	199.22	209.18	206.33	35
2026-05-22	191.52	191.52	191.52	191.52	188.91	0
2026-05-21	191.52	191.52	191.52	191.52	188.91	0
2026-05-20	191.52	191.52	191.52	191.52	188.91	0
2026-05-19	191.52	191.52	191.52	191.52	188.91	0
2026-05-18	191.52	191.52	191.52	191.52	188.91	0
2026-05-15	191.52	191.52	191.52	191.52	188.91	0
2026-05-14	191.52	191.52	191.52	191.52	188.91	0
2026-05-13	191.52	191.52	191.52	191.52	188.91	0
2026-05-12	191.52	191.52	191.52	191.52	188.91	0
2026-05-11	191.52	191.52	191.52	191.52	188.91	0
2026-05-08	191.52	191.52	191.52	191.52	188.91	30
2026-05-07	193.20	193.20	193.20	193.20	190.57	0
2026-05-06	193.20	193.20	193.20	193.20	190.57	0
2026-05-05	193.20	193.20	193.20	193.20	190.57	0
2026-05-04	193.20	193.20	193.20	193.20	190.57	0
2026-04-30	193.20	193.20	193.20	193.20	190.57	25
2026-04-29	201.50	201.50	201.50	201.50	198.76	0
2026-04-28	201.50	201.50	201.50	201.50	198.76	0

← NewerPage 2 of 3 · 125 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.