Regency Centers Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-14 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-13 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-12 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-09 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-08 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-07 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-06 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-05 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-02 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-10-01 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-30 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-29 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-28 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-25 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-24 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-23 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-22 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-21 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-18 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-17 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-16 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-15 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-14 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-11 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-10 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0 |
| 2026-09-09 | 193.18 | 193.18 | 193.18 | 193.18 | 191.83 | 0 |
| 2026-09-08 | 197.79 | 197.79 | 193.18 | 193.18 | 191.83 | 17 |
| 2026-09-04 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-09-03 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-09-02 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-09-01 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-31 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-28 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-27 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-26 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-25 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-24 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-21 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 1 |
| 2026-08-20 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-19 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 0 |
| 2026-08-18 | 196.20 | 196.20 | 196.20 | 196.20 | 194.83 | 10 |
| 2026-08-17 | 201.60 | 201.60 | 201.60 | 201.60 | 200.19 | 0 |
| 2026-08-14 | 201.60 | 201.60 | 201.60 | 201.60 | 200.19 | 10 |
| 2026-08-13 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-12 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-11 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-10 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-07 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-06 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-05 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-04 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-08-03 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-31 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-30 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-29 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-28 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-27 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 0 |
| 2026-07-24 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 1 |
| 2026-07-23 | 207.86 | 207.86 | 207.86 | 207.86 | 206.41 | 300 |
Page 1 of 21 · 1,247 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.