Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	192.40	192.40	192.40	192.40	187.05	20
2025-10-27	187.53	187.53	187.53	187.53	182.31	0
2025-10-24	187.53	187.53	187.53	187.53	182.31	0
2025-10-23	187.53	187.53	187.53	187.53	182.31	0
2025-10-22	187.53	187.53	187.53	187.53	182.31	0
2025-10-21	187.53	187.53	187.53	187.53	182.31	0
2025-10-20	187.53	187.53	187.53	187.53	182.31	0
2025-10-17	187.53	187.53	187.53	187.53	182.31	0
2025-10-16	187.53	187.53	187.53	187.53	182.31	0
2025-10-15	187.53	187.53	187.53	187.53	182.31	0
2025-10-14	187.53	187.53	187.53	187.53	182.31	0
2025-10-13	187.53	187.53	187.53	187.53	182.31	0
2025-10-10	187.53	187.53	187.53	187.53	182.31	0
2025-10-09	187.53	187.53	187.53	187.53	182.31	0
2025-10-08	187.53	187.53	187.53	187.53	182.31	0
2025-10-07	187.53	187.53	187.53	187.53	182.31	0
2025-10-06	187.53	187.53	187.53	187.53	182.31	0
2025-10-03	187.53	187.53	187.53	187.53	182.31	0
2025-10-02	187.53	187.53	187.53	187.53	182.31	0
2025-10-01	187.53	187.53	187.53	187.53	182.31	0
2025-09-30	187.53	187.53	187.53	187.53	182.31	0
2025-09-29	187.53	187.53	187.53	187.53	182.31	0
2025-09-26	187.53	187.53	187.53	187.53	182.31	0
2025-09-25	187.53	187.53	187.53	187.53	182.31	0
2025-09-24	187.53	187.53	187.53	187.53	182.31	0
2025-09-23	187.53	187.53	187.53	187.53	182.31	0
2025-09-22	187.53	187.53	187.53	187.53	182.31	3
2025-09-19	187.34	187.34	187.34	187.34	182.13	0
2025-09-18	187.34	187.34	187.34	187.34	182.13	0
2025-09-17	187.12	187.57	187.12	187.34	182.13	6
2025-09-16	198.60	198.60	198.60	198.60	193.08	0
2025-09-15	198.60	198.60	198.60	198.60	193.08	0
2025-09-12	198.60	198.60	198.60	198.60	193.08	0
2025-09-11	198.60	198.60	198.60	198.60	193.08	0
2025-09-10	198.60	198.60	198.60	198.60	193.08	0
2025-09-09	198.60	198.60	198.60	198.60	191.79	0
2025-09-08	198.60	198.60	198.60	198.60	191.79	0
2025-09-05	198.60	198.60	198.60	198.60	191.79	1
2025-09-04	191.56	191.56	191.56	191.56	185.00	0
2025-09-03	191.56	191.56	191.56	191.56	185.00	0
2025-09-02	191.56	191.56	191.56	191.56	185.00	0
2025-09-01	191.56	191.56	191.56	191.56	185.00	0
2025-08-29	191.56	191.56	191.56	191.56	185.00	0
2025-08-28	191.56	191.56	191.56	191.56	185.00	0
2025-08-27	191.56	191.56	191.56	191.56	185.00	0
2025-08-26	191.56	191.56	191.56	191.56	185.00	0
2025-08-25	191.56	191.56	191.56	191.56	185.00	0
2025-08-22	191.56	191.56	191.56	191.56	185.00	0
2025-08-21	191.56	191.56	191.56	191.56	185.00	0
2025-08-20	191.56	191.56	191.56	191.56	185.00	0
2025-08-19	191.56	191.56	191.56	191.56	185.00	0
2025-08-18	191.56	191.56	191.56	191.56	185.00	0
2025-08-15	191.56	191.56	191.56	191.56	185.00	0
2025-08-14	191.56	191.56	191.56	191.56	185.00	26
2025-08-13	192.66	192.66	192.66	192.66	186.06	0
2025-08-12	192.66	192.66	192.66	192.66	186.06	0
2025-08-11	192.66	192.66	192.66	192.66	186.06	0
2025-08-08	192.66	192.66	192.66	192.66	186.06	0
2025-08-07	192.66	192.66	192.66	192.66	186.06	0
2025-08-06	192.66	192.66	192.66	192.66	186.06	0

← NewerPage 5 of 21 · 1,246 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.