Regency Centers Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	192.66	192.66	192.66	192.66	186.06	0
2025-08-04	192.66	192.66	192.66	192.66	186.06	0
2025-08-01	192.66	192.66	192.66	192.66	186.06	0
2025-07-31	192.66	192.66	192.66	192.66	186.06	0
2025-07-30	192.66	192.66	192.66	192.66	186.06	0
2025-07-29	192.66	192.66	192.66	192.66	186.06	0
2025-07-28	192.66	192.66	192.66	192.66	186.06	0
2025-07-25	192.66	192.66	192.66	192.66	186.06	0
2025-07-24	192.66	192.66	192.66	192.66	186.06	0
2025-07-23	192.66	192.66	192.66	192.66	186.06	0
2025-07-22	192.66	192.66	192.66	192.66	186.06	0
2025-07-21	192.66	192.66	192.66	192.66	186.06	0
2025-07-18	192.66	192.66	192.66	192.66	186.06	0
2025-07-17	192.66	192.66	192.66	192.66	186.06	0
2025-07-16	192.76	192.76	192.66	192.66	186.06	39
2025-07-15	192.75	192.75	192.75	192.75	186.14	0
2025-07-14	192.75	192.75	192.75	192.75	186.14	13
2025-07-11	191.60	191.60	191.60	191.60	185.03	13
2025-07-10	192.88	192.88	192.88	192.88	186.27	13
2025-07-09	191.72	191.72	191.72	191.72	185.15	0
2025-07-08	191.72	191.72	191.72	191.72	185.15	0
2025-07-07	192.12	192.12	191.72	191.72	185.15	25
2025-07-04	190.95	190.95	190.95	190.95	184.41	0
2025-07-03	190.95	190.95	190.95	190.95	184.41	0
2025-07-02	190.95	190.95	190.95	190.95	184.41	0
2025-07-01	190.95	190.95	190.95	190.95	184.41	0
2025-06-30	190.95	190.95	190.90	190.95	184.41	24
2025-06-27	200.16	200.16	200.16	200.16	193.30	0
2025-06-26	200.16	200.16	200.16	200.16	193.30	0
2025-06-25	200.16	200.16	200.16	200.16	193.30	0
2025-06-24	200.16	200.16	200.16	200.16	193.30	0
2025-06-23	200.16	200.16	200.16	200.16	193.30	0
2025-06-20	200.16	200.16	200.16	200.16	193.30	0
2025-06-18	200.16	200.16	200.16	200.16	193.30	0
2025-06-17	200.16	200.16	200.16	200.16	193.30	0
2025-06-16	200.16	200.16	200.16	200.16	193.30	0
2025-06-13	200.16	200.16	200.16	200.16	193.30	0
2025-06-12	200.16	200.16	200.16	200.16	193.30	0
2025-06-11	200.16	200.16	200.16	200.16	193.30	0
2025-06-10	200.16	200.16	200.16	200.16	193.30	0
2025-06-09	200.16	200.16	200.16	200.16	192.01	0
2025-06-06	201.05	201.05	200.16	200.16	192.01	30
2025-06-05	210.00	210.00	210.00	210.00	201.45	0
2025-06-04	210.00	210.00	210.00	210.00	201.45	0
2025-06-03	210.00	210.00	210.00	210.00	201.45	0
2025-06-02	210.00	210.00	210.00	210.00	201.45	0
2025-05-30	210.00	210.00	210.00	210.00	201.45	0
2025-05-29	210.00	210.00	210.00	210.00	201.45	0
2025-05-28	210.00	210.00	210.00	210.00	201.45	0
2025-05-27	210.00	210.00	210.00	210.00	201.45	0
2025-05-26	210.00	210.00	210.00	210.00	201.45	0
2025-05-23	210.00	210.00	210.00	210.00	201.45	0
2025-05-22	210.00	210.00	210.00	210.00	201.45	0
2025-05-21	210.00	210.00	210.00	210.00	201.45	0
2025-05-20	210.00	210.00	210.00	210.00	201.45	0
2025-05-19	210.00	210.00	210.00	210.00	201.45	0
2025-05-16	210.00	210.00	210.00	210.00	201.45	0
2025-05-15	210.00	210.00	210.00	210.00	201.45	0
2025-05-14	210.00	210.00	210.00	210.00	201.45	0
2025-05-13	210.00	210.00	210.00	210.00	201.45	0

← NewerPage 6 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.