Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	189.81	189.81	189.81	189.81	185.98	0
2026-01-26	189.81	189.81	189.81	189.81	185.98	0
2026-01-23	189.81	189.81	189.81	189.81	185.98	0
2026-01-22	189.81	189.81	189.81	189.81	185.98	0
2026-01-21	189.81	189.81	189.81	189.81	185.98	0
2026-01-20	189.81	189.81	189.81	189.81	185.98	0
2026-01-19	189.81	189.81	189.81	189.81	185.98	0
2026-01-16	189.81	189.81	189.81	189.81	185.98	0
2026-01-15	189.81	189.81	189.81	189.81	185.98	0
2026-01-14	189.81	189.81	189.81	189.81	185.98	0
2026-01-13	189.81	189.81	189.81	189.81	185.98	0
2026-01-12	189.81	189.81	189.81	189.81	185.98	0
2026-01-09	189.81	189.81	189.81	189.81	185.98	0
2026-01-08	189.81	189.81	189.81	189.81	185.98	0
2026-01-07	189.81	189.81	189.81	189.81	185.98	0
2026-01-06	189.81	189.81	189.81	189.81	185.98	0
2026-01-05	189.81	189.81	189.81	189.81	185.98	0
2026-01-02	189.81	189.81	189.81	189.81	185.98	0
2025-12-30	189.81	189.81	189.81	189.81	185.98	0
2025-12-29	189.81	189.81	189.81	189.81	185.98	0
2025-12-26	189.81	189.81	189.81	189.81	185.98	0
2025-12-23	189.81	189.81	189.81	189.81	185.98	0
2025-12-22	189.81	189.81	189.81	189.81	185.98	0
2025-12-19	189.81	189.81	189.81	189.81	185.98	1
2025-12-18	183.34	183.34	183.34	183.34	179.64	0
2025-12-17	183.34	183.34	183.34	183.34	179.64	0
2025-12-16	183.34	183.34	183.34	183.34	179.64	0
2025-12-15	183.34	183.34	183.34	183.34	179.64	0
2025-12-12	183.34	183.34	183.34	183.34	179.64	0
2025-12-11	183.34	183.34	183.34	183.34	178.24	0
2025-12-10	183.34	183.34	183.34	183.34	178.24	1
2025-12-09	191.33	191.33	191.33	191.33	186.01	0
2025-12-08	191.33	191.33	191.33	191.33	186.01	0
2025-12-05	191.33	191.33	191.33	191.33	186.01	0
2025-12-04	191.33	191.33	191.33	191.33	186.01	0
2025-12-03	191.33	191.33	191.33	191.33	186.01	0
2025-12-02	191.33	191.33	191.33	191.33	186.01	0
2025-12-01	191.33	191.33	191.33	191.33	186.01	1
2025-11-28	191.71	191.71	191.71	191.71	186.38	0
2025-11-27	191.71	191.71	191.71	191.71	186.38	0
2025-11-26	191.71	191.71	191.71	191.71	186.38	0
2025-11-25	191.71	191.71	191.71	191.71	186.38	0
2025-11-24	191.71	191.71	191.71	191.71	186.38	1
2025-11-21	192.40	192.40	192.40	192.40	187.05	0
2025-11-19	192.40	192.40	192.40	192.40	187.05	0
2025-11-18	192.40	192.40	192.40	192.40	187.05	0
2025-11-17	192.40	192.40	192.40	192.40	187.05	0
2025-11-14	192.40	192.40	192.40	192.40	187.05	0
2025-11-13	192.40	192.40	192.40	192.40	187.05	0
2025-11-12	192.40	192.40	192.40	192.40	187.05	0
2025-11-11	192.40	192.40	192.40	192.40	187.05	0
2025-11-10	192.40	192.40	192.40	192.40	187.05	0
2025-11-07	192.40	192.40	192.40	192.40	187.05	0
2025-11-06	192.40	192.40	192.40	192.40	187.05	0
2025-11-05	192.40	192.40	192.40	192.40	187.05	0
2025-11-04	192.40	192.40	192.40	192.40	187.05	0
2025-11-03	192.40	192.40	192.40	192.40	187.05	0
2025-10-31	192.40	192.40	192.40	192.40	187.05	0
2025-10-30	192.40	192.40	192.40	192.40	187.05	0
2025-10-29	192.40	192.40	192.40	192.40	187.05	0

← NewerPage 4 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.