Regency Centers Corporation historical data

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

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
2021-10-20	194.75	194.75	194.75	194.75	165.48	3
2021-10-19	196.08	196.08	196.08	196.08	166.61	0
2021-10-18	196.84	196.84	196.08	196.08	166.61	7
2021-10-15	193.80	193.80	193.61	193.61	164.51	2
2021-10-14	193.70	194.37	193.70	193.75	164.63	321

← NewerPage 21 of 21 · 1,250 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.