Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	168.82	168.82	168.82	168.82	145.96	0
2022-03-23	168.82	168.82	168.82	168.82	145.96	0
2022-03-22	168.82	168.82	168.82	168.82	145.96	700
2022-03-21	166.60	166.60	166.60	166.60	144.04	80
2022-03-18	170.95	170.95	170.95	170.95	147.80	0
2022-03-17	170.95	170.95	170.95	170.95	147.80	0
2022-03-16	170.95	170.95	170.95	170.95	147.80	0
2022-03-15	170.95	170.95	170.95	170.95	147.80	0
2022-03-14	170.95	170.95	170.95	170.95	147.80	0
2022-03-11	170.95	170.95	170.95	170.95	146.53	0
2022-03-10	170.95	170.95	170.95	170.95	146.53	0
2022-03-09	170.95	170.95	170.95	170.95	146.53	0
2022-03-08	170.95	170.95	170.95	170.95	146.53	500
2022-03-07	168.80	168.80	168.80	168.80	144.69	0
2022-03-04	168.80	168.80	168.80	168.80	144.69	1
2022-03-03	168.80	168.80	168.80	168.80	144.69	180
2022-03-02	164.49	164.49	164.49	164.49	140.99	0
2022-02-25	164.49	164.49	164.49	164.49	140.99	0
2022-02-24	164.49	164.49	164.49	164.49	140.99	10
2022-02-23	167.84	167.84	167.84	167.84	143.86	300
2022-02-22	168.82	169.63	167.81	167.81	143.84	210
2022-02-21	187.59	187.59	187.59	187.59	160.79	0
2022-02-18	187.59	187.59	187.59	187.59	160.79	0
2022-02-17	187.59	187.59	187.59	187.59	160.79	0
2022-02-16	187.59	187.59	187.59	187.59	160.79	0
2022-02-15	187.59	187.59	187.59	187.59	160.79	0
2022-02-14	187.59	187.59	187.59	187.59	160.79	0
2022-02-11	187.59	187.59	187.59	187.59	160.79	0
2022-02-10	187.59	187.59	187.59	187.59	160.79	420
2022-02-09	186.96	186.96	186.96	186.96	160.25	1
2022-02-08	185.40	185.40	184.69	184.87	158.46	262
2022-02-07	190.80	190.80	190.80	190.80	163.54	0
2022-02-04	190.80	190.80	190.80	190.80	163.54	0
2022-02-03	190.80	190.80	190.80	190.80	163.54	0
2022-02-02	190.45	190.80	190.45	190.80	163.54	80
2022-02-01	191.00	191.00	191.00	191.00	163.72	0
2022-01-31	191.00	191.00	191.00	191.00	163.72	0
2022-01-28	191.00	191.00	191.00	191.00	163.72	0
2022-01-27	191.00	191.00	191.00	191.00	163.72	0
2022-01-26	191.00	191.00	191.00	191.00	163.72	0
2022-01-25	209.97	209.97	191.00	191.00	163.72	9
2022-01-24	207.48	207.48	207.48	207.48	177.84	0
2022-01-21	207.48	207.48	207.48	207.48	177.84	0
2022-01-20	207.48	207.48	207.48	207.48	177.84	0
2022-01-19	205.40	207.48	205.40	207.48	177.84	544
2022-01-18	207.89	207.89	207.89	207.89	178.19	265
2022-01-17	211.54	211.54	211.54	211.54	181.32	0
2022-01-14	211.54	211.54	211.54	211.54	181.32	63
2022-01-13	216.06	216.45	216.06	216.45	185.53	7,651
2022-01-12	212.50	212.50	212.31	212.31	181.98	666
2022-01-11	212.09	212.09	212.09	212.09	181.79	4
2022-01-10	214.00	214.63	214.00	214.63	183.97	1,430
2022-01-07	215.38	215.38	215.38	215.38	184.61	1
2022-01-06	221.81	221.81	221.81	221.81	190.12	1
2022-01-05	220.95	221.76	220.95	221.76	190.08	14
2022-01-04	209.68	209.68	209.68	209.68	179.73	0
2022-01-03	209.68	209.68	209.68	209.68	179.73	0
2021-12-30	209.79	209.79	209.68	209.68	179.73	643
2021-12-29	211.33	211.33	211.33	211.33	181.14	85
2021-12-28	208.50	208.50	208.50	208.50	178.72	3

← NewerPage 20 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.