Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	201.50	201.50	201.50	201.50	198.76	0
2026-04-24	201.50	201.50	201.50	201.50	198.76	0
2026-04-23	201.50	201.50	201.50	201.50	198.76	0
2026-04-22	201.50	201.50	201.50	201.50	198.76	0
2026-04-20	201.50	201.50	201.50	201.50	198.76	0
2026-04-17	201.50	201.50	201.50	201.50	198.76	0
2026-04-16	201.50	201.50	201.50	201.50	198.76	0
2026-04-15	201.50	201.50	201.50	201.50	198.76	0
2026-04-14	201.50	201.50	201.50	201.50	198.76	0
2026-04-13	201.50	201.50	201.50	201.50	198.76	0
2026-04-10	201.50	201.50	201.50	201.50	198.76	0
2026-04-09	201.50	201.50	201.50	201.50	198.76	0
2026-04-08	201.50	201.50	201.50	201.50	198.76	0
2026-04-07	201.50	201.50	201.50	201.50	198.76	0
2026-04-06	201.50	201.50	201.50	201.50	198.76	0
2026-04-02	201.50	201.50	201.50	201.50	198.76	0
2026-04-01	201.50	201.50	201.50	201.50	198.76	0
2026-03-31	201.50	201.50	201.50	201.50	198.76	0
2026-03-30	201.50	201.50	201.50	201.50	198.76	0
2026-03-27	201.50	201.50	201.50	201.50	198.76	1
2026-03-26	202.10	202.10	202.10	202.10	199.35	0
2026-03-25	202.10	202.10	202.10	202.10	199.35	0
2026-03-24	202.10	202.10	202.10	202.10	199.35	0
2026-03-23	202.10	202.10	202.10	202.10	199.35	0
2026-03-20	202.10	202.10	202.10	202.10	199.35	0
2026-03-19	202.10	202.10	202.10	202.10	199.35	0
2026-03-18	202.10	202.10	202.10	202.10	199.35	0
2026-03-17	202.10	202.10	202.10	202.10	199.35	0
2026-03-16	202.10	202.10	202.10	202.10	199.35	0
2026-03-13	202.10	202.10	202.10	202.10	199.35	0
2026-03-12	205.21	205.21	202.10	202.10	199.35	10
2026-03-11	204.51	204.51	204.51	204.51	201.72	0
2026-03-10	204.51	204.51	204.51	204.51	201.72	0
2026-03-09	204.51	204.51	204.51	204.51	200.38	0
2026-03-06	204.51	204.51	204.51	204.51	200.38	1
2026-03-05	195.83	195.83	195.83	195.83	191.87	0
2026-03-04	195.83	195.83	195.83	195.83	191.87	0
2026-03-03	195.83	195.83	195.83	195.83	191.87	0
2026-03-02	195.83	195.83	195.83	195.83	191.87	0
2026-02-27	195.83	195.83	195.83	195.83	191.87	0
2026-02-26	195.83	195.83	195.83	195.83	191.87	0
2026-02-25	195.83	195.83	195.83	195.83	191.87	0
2026-02-24	195.83	195.83	195.83	195.83	191.87	0
2026-02-23	195.83	195.83	195.83	195.83	191.87	0
2026-02-20	195.83	195.83	195.83	195.83	191.87	0
2026-02-19	195.83	195.83	195.83	195.83	191.87	0
2026-02-18	195.83	195.83	195.83	195.83	191.87	3
2026-02-13	195.68	195.68	195.68	195.68	191.73	0
2026-02-12	195.68	195.68	195.68	195.68	191.73	0
2026-02-11	195.68	195.68	195.68	195.68	191.73	0
2026-02-10	195.68	195.68	195.68	195.68	191.73	0
2026-02-09	195.68	195.68	195.68	195.68	191.73	0
2026-02-06	195.68	195.68	195.68	195.68	191.73	0
2026-02-05	195.68	195.68	195.68	195.68	191.73	60
2026-02-04	189.81	189.81	189.81	189.81	185.98	0
2026-02-03	189.81	189.81	189.81	189.81	185.98	0
2026-02-02	189.81	189.81	189.81	189.81	185.98	0
2026-01-30	189.81	189.81	189.81	189.81	185.98	0
2026-01-29	189.81	189.81	189.81	189.81	185.98	0
2026-01-28	189.81	189.81	189.81	189.81	185.98	0

← NewerPage 3 of 5 · 247 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.