Regency Centers Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-23 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-22 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-21 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-20 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-17 | 205.40 | 205.40 | 205.40 | 205.40 | 176.06 | 0 |
| 2021-12-16 | 204.70 | 205.40 | 204.70 | 205.40 | 176.06 | 8 |
| 2021-12-15 | 205.05 | 205.05 | 205.05 | 205.05 | 175.76 | 0 |
| 2021-12-14 | 205.05 | 205.05 | 205.05 | 205.05 | 174.23 | 0 |
| 2021-12-13 | 205.05 | 205.05 | 205.05 | 205.05 | 174.23 | 0 |
| 2021-12-10 | 204.61 | 205.05 | 204.61 | 205.05 | 174.23 | 345 |
| 2021-12-09 | 204.73 | 204.73 | 204.11 | 204.11 | 173.43 | 340 |
| 2021-12-08 | 205.91 | 205.91 | 205.91 | 205.91 | 174.96 | 2,177 |
| 2021-12-07 | 208.85 | 210.00 | 208.85 | 210.00 | 178.44 | 4,870 |
| 2021-12-06 | 199.13 | 199.13 | 199.13 | 199.13 | 169.20 | 0 |
| 2021-12-03 | 199.13 | 199.13 | 199.13 | 199.13 | 169.20 | 0 |
| 2021-12-02 | 199.13 | 199.13 | 199.13 | 199.13 | 169.20 | 0 |
| 2021-12-01 | 199.13 | 199.13 | 199.13 | 199.13 | 169.20 | 0 |
| 2021-11-30 | 199.13 | 199.13 | 199.13 | 199.13 | 169.20 | 0 |
| 2021-11-29 | 198.83 | 199.13 | 198.83 | 199.13 | 169.20 | 16 |
| 2021-11-26 | 199.08 | 199.08 | 199.08 | 199.08 | 169.16 | 3 |
| 2021-11-25 | 208.12 | 208.12 | 208.12 | 208.12 | 176.84 | 0 |
| 2021-11-24 | 208.12 | 208.12 | 208.12 | 208.12 | 176.84 | 0 |
| 2021-11-23 | 208.12 | 208.12 | 208.12 | 208.12 | 176.84 | 1 |
| 2021-11-22 | 207.48 | 207.90 | 207.27 | 207.48 | 176.30 | 10 |
| 2021-11-19 | 203.71 | 203.71 | 203.71 | 203.71 | 173.09 | 2 |
| 2021-11-18 | 201.60 | 201.60 | 201.60 | 201.60 | 171.30 | 0 |
| 2021-11-17 | 201.60 | 201.60 | 201.60 | 201.60 | 171.30 | 2 |
| 2021-11-16 | 204.49 | 204.50 | 204.20 | 204.20 | 173.51 | 20 |
| 2021-11-12 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-11 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-10 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-09 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-08 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-05 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 0 |
| 2021-11-04 | 200.01 | 200.01 | 200.01 | 200.01 | 169.95 | 1 |
| 2021-11-03 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-11-01 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-29 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-28 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-27 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-26 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-25 | 198.00 | 198.00 | 198.00 | 198.00 | 168.24 | 0 |
| 2021-10-22 | 199.00 | 199.00 | 198.00 | 198.00 | 168.24 | 255 |
| 2021-10-21 | 194.75 | 194.75 | 194.75 | 194.75 | 165.48 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.