Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 27.300 | 27.895 | 27.300 | 27.820 | 27.820 | 6,456 |
| 2026-10-19 | 27.320 | 27.710 | 27.160 | 27.200 | 27.200 | 2,566 |
| 2026-10-16 | 27.400 | 28.190 | 27.230 | 27.290 | 27.290 | 5,195 |
| 2026-10-15 | 26.680 | 27.490 | 26.680 | 27.305 | 27.305 | 1,177 |
| 2026-10-14 | 27.010 | 27.010 | 26.520 | 26.630 | 26.630 | 6,094 |
| 2026-10-13 | 27.580 | 27.620 | 26.990 | 27.010 | 27.010 | 5,659 |
| 2026-10-12 | 26.870 | 27.520 | 26.870 | 27.460 | 27.460 | 1,354 |
| 2026-10-09 | 27.190 | 27.190 | 26.820 | 26.990 | 26.990 | 5,187 |
| 2026-10-08 | 26.580 | 26.900 | 26.423 | 26.900 | 26.900 | 11,225 |
| 2026-10-07 | 27.160 | 27.160 | 26.593 | 26.680 | 26.680 | 4,912 |
| 2026-10-06 | 27.130 | 27.388 | 27.080 | 27.080 | 27.080 | 6,599 |
| 2026-10-05 | 27.260 | 27.340 | 26.871 | 27.340 | 27.340 | 4,869 |
| 2026-10-02 | 26.990 | 27.293 | 26.860 | 27.057 | 27.057 | 12,045 |
| 2026-10-01 | 26.620 | 26.750 | 26.160 | 26.650 | 26.650 | 7,636 |
| 2026-09-30 | 27.230 | 27.230 | 26.760 | 26.835 | 26.835 | 10,294 |
| 2026-09-29 | 27.200 | 27.370 | 26.768 | 26.938 | 26.938 | 5,168 |
| 2026-09-28 | 27.810 | 27.810 | 27.360 | 27.360 | 27.360 | 9,296 |
| 2026-09-25 | 27.350 | 27.670 | 27.260 | 27.618 | 27.618 | 6,507 |
| 2026-09-24 | 27.410 | 27.580 | 27.095 | 27.207 | 27.207 | 3,852 |
| 2026-09-23 | 26.950 | 28.020 | 26.950 | 27.672 | 27.672 | 5,661 |
| 2026-09-22 | 28.750 | 28.750 | 27.820 | 27.888 | 27.888 | 6,133 |
| 2026-09-21 | 28.450 | 28.750 | 28.450 | 28.630 | 28.630 | 4,729 |
| 2026-09-18 | 28.500 | 28.710 | 28.300 | 28.380 | 28.380 | 7,129 |
| 2026-09-17 | 28.870 | 28.870 | 28.457 | 28.640 | 28.640 | 3,464 |
| 2026-09-16 | 29.450 | 29.770 | 29.000 | 29.080 | 29.080 | 7,764 |
| 2026-09-15 | 30.100 | 30.237 | 29.810 | 29.810 | 29.810 | 3,160 |
| 2026-09-14 | 30.460 | 30.460 | 29.900 | 29.930 | 29.930 | 5,851 |
| 2026-09-11 | 30.180 | 30.390 | 29.750 | 30.000 | 30.000 | 2,797 |
| 2026-09-10 | 29.990 | 30.040 | 29.620 | 29.795 | 29.795 | 7,552 |
| 2026-09-09 | 29.950 | 30.020 | 29.780 | 29.780 | 29.780 | 486 |
| 2026-09-08 | 30.410 | 30.550 | 29.710 | 30.240 | 30.240 | 9,452 |
| 2026-09-04 | 30.440 | 30.590 | 30.200 | 30.580 | 30.580 | 13,446 |
| 2026-09-03 | 30.040 | 30.438 | 29.850 | 30.420 | 30.420 | 3,539 |
| 2026-09-02 | 29.580 | 30.203 | 29.240 | 29.940 | 29.940 | 4,894 |
| 2026-09-01 | 28.690 | 29.840 | 28.690 | 29.310 | 29.310 | 2,614 |
| 2026-08-28 | 30.750 | 30.750 | 30.280 | 30.320 | 30.320 | 2,272 |
| 2026-08-27 | 30.330 | 30.430 | 30.170 | 30.420 | 30.120 | 3,530 |
| 2026-08-26 | 30.770 | 30.897 | 30.580 | 30.830 | 30.526 | 4,475 |
| 2026-08-25 | 30.900 | 30.900 | 30.323 | 30.565 | 30.264 | 20,089 |
| 2026-08-24 | 31.000 | 31.000 | 30.280 | 30.581 | 30.279 | 2,014 |
| 2026-08-21 | 30.435 | 30.640 | 30.170 | 30.370 | 30.071 | 3,535 |
| 2026-08-20 | 30.410 | 30.613 | 30.100 | 30.590 | 30.288 | 8,489 |
| 2026-08-19 | 32.050 | 32.050 | 30.760 | 30.760 | 30.457 | 5,797 |
| 2026-08-18 | 31.890 | 31.920 | 31.400 | 31.550 | 31.239 | 4,840 |
| 2026-08-17 | 31.900 | 32.100 | 31.795 | 31.860 | 31.546 | 3,088 |
| 2026-08-14 | 31.410 | 31.950 | 31.410 | 31.795 | 31.481 | 2,487 |
| 2026-08-13 | 31.930 | 31.930 | 31.580 | 31.710 | 31.397 | 2,497 |
| 2026-08-12 | 31.570 | 31.810 | 31.412 | 31.580 | 31.269 | 3,693 |
| 2026-08-11 | 31.700 | 31.700 | 31.377 | 31.580 | 31.269 | 7,013 |
| 2026-08-10 | 31.010 | 31.580 | 31.010 | 31.339 | 31.030 | 4,705 |
| 2026-08-07 | 31.310 | 31.603 | 31.130 | 31.570 | 31.259 | 11,795 |
| 2026-08-06 | 31.790 | 32.310 | 31.483 | 31.483 | 31.173 | 6,044 |
| 2026-08-05 | 31.760 | 32.281 | 31.760 | 32.079 | 31.762 | 11,655 |
| 2026-08-04 | 31.680 | 32.010 | 31.200 | 32.010 | 31.694 | 7,423 |
| 2026-08-03 | 31.310 | 31.410 | 30.870 | 31.345 | 31.036 | 5,300 |
| 2026-07-31 | 31.025 | 31.150 | 30.759 | 31.035 | 30.729 | 3,245 |
| 2026-07-30 | 30.670 | 31.280 | 30.540 | 30.820 | 30.516 | 14,660 |
| 2026-07-29 | 31.200 | 31.345 | 30.980 | 31.072 | 30.766 | 302,697 |
| 2026-07-28 | 31.200 | 31.208 | 30.660 | 31.111 | 30.805 | 16,899 |
| 2026-07-27 | 31.210 | 31.210 | 30.571 | 30.630 | 30.328 | 4,526 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.3000 USD |
| 2026-05-29 | 0.2650 USD |
| 2026-02-27 | 0.2650 USD |
| 2025-11-28 | 0.2650 USD |
| 2025-09-01 | 0.2650 USD |
| 2025-05-30 | 0.2500 USD |
| 2025-03-03 | 0.2500 USD |
| 2024-12-02 | 0.2500 USD |
| 2024-09-03 | 0.2500 USD |
| 2024-06-03 | 0.2400 USD |
| 2024-02-29 | 0.2400 USD |
| 2023-12-07 | 0.2400 USD |
| 2023-08-31 | 0.2400 USD |
| 2023-06-01 | 0.2000 USD |
| 2023-03-09 | 0.2000 USD |
| 2022-12-07 | 0.2000 USD |
| 2022-09-01 | 0.2000 USD |
| 2022-06-02 | 0.1700 USD |
| 2022-03-10 | 0.1700 USD |
| 2021-12-02 | 0.1700 USD |
| 2021-09-02 | 0.1700 USD |
| 2021-06-03 | 0.1550 USD |
| 2021-03-04 | 0.1550 USD |
| 2020-12-03 | 0.1550 USD |
| 2020-09-03 | 0.1550 USD |
| 2020-06-04 | 0.1550 USD |
| 2020-03-05 | 0.1550 USD |
| 2019-12-05 | 0.1550 USD |
| 2019-09-05 | 0.1550 USD |
| 2019-06-06 | 0.1400 USD |
| 2019-03-07 | 0.1400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.