Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 20.870 | 20.870 | 20.677 | 20.770 | 18.961 | 954 |
| 2024-08-12 | 21.235 | 21.235 | 20.659 | 20.659 | 18.859 | 1,951 |
| 2024-08-09 | 20.670 | 20.836 | 20.670 | 20.819 | 19.005 | 1,439 |
| 2024-08-08 | 20.855 | 20.873 | 20.737 | 20.759 | 18.951 | 1,930 |
| 2024-08-07 | 20.970 | 21.191 | 20.631 | 20.631 | 18.833 | 6,480 |
| 2024-08-06 | 20.410 | 20.870 | 20.410 | 20.870 | 19.052 | 10,838 |
| 2024-08-05 | 20.303 | 20.581 | 19.950 | 20.555 | 18.765 | 12,212 |
| 2024-08-02 | 20.750 | 20.990 | 20.543 | 20.737 | 18.930 | 2,598 |
| 2024-08-01 | 22.410 | 22.410 | 21.489 | 21.515 | 19.641 | 2,787 |
| 2024-07-31 | 22.850 | 22.850 | 22.437 | 22.680 | 20.704 | 2,326 |
| 2024-07-30 | 22.687 | 22.713 | 22.561 | 22.713 | 20.735 | 3,473 |
| 2024-07-29 | 22.647 | 22.830 | 22.430 | 22.499 | 20.539 | 6,418 |
| 2024-07-26 | 22.606 | 22.640 | 22.518 | 22.640 | 20.668 | 3,082 |
| 2024-07-25 | 22.212 | 22.830 | 22.206 | 22.730 | 20.750 | 4,342 |
| 2024-07-24 | 22.455 | 22.560 | 22.219 | 22.390 | 20.440 | 51,427 |
| 2024-07-23 | 22.350 | 22.710 | 22.221 | 22.345 | 20.399 | 97,066 |
| 2024-07-22 | 21.925 | 22.440 | 21.841 | 22.420 | 20.467 | 5,141 |
| 2024-07-19 | 21.850 | 22.500 | 21.720 | 22.129 | 20.201 | 5,165 |
| 2024-07-18 | 22.032 | 22.500 | 22.013 | 22.165 | 20.234 | 1,682 |
| 2024-07-17 | 21.834 | 22.173 | 21.630 | 22.173 | 20.242 | 69,328 |
| 2024-07-16 | 20.980 | 21.750 | 20.980 | 21.750 | 19.855 | 2,642 |
| 2024-07-15 | 20.780 | 21.141 | 20.780 | 21.019 | 19.188 | 3,568 |
| 2024-07-12 | 20.650 | 20.800 | 20.517 | 20.800 | 18.988 | 1,399 |
| 2024-07-11 | 20.344 | 20.620 | 20.334 | 20.620 | 18.823 | 1,776 |
| 2024-07-09 | 19.765 | 20.141 | 19.765 | 20.141 | 18.386 | 173 |
| 2024-07-08 | 19.640 | 19.860 | 19.640 | 19.770 | 18.048 | 80 |
| 2024-07-05 | 19.880 | 19.934 | 19.590 | 19.590 | 17.884 | 3,442 |
| 2024-07-03 | 20.270 | 20.270 | 20.038 | 20.038 | 18.293 | 1,440 |
| 2024-07-02 | 19.865 | 20.054 | 19.865 | 19.945 | 18.208 | 4,589 |
| 2024-07-01 | 20.100 | 20.440 | 20.021 | 20.021 | 18.277 | 4,726 |
| 2024-06-28 | 19.545 | 20.000 | 19.200 | 19.200 | 17.528 | 140,246 |
| 2024-06-27 | 18.906 | 19.150 | 18.906 | 19.116 | 17.451 | 5,658 |
| 2024-06-26 | 19.020 | 19.020 | 18.754 | 18.859 | 17.216 | 82,846 |
| 2024-06-25 | 19.315 | 19.410 | 19.120 | 19.120 | 17.455 | 3,174 |
| 2024-06-24 | 18.955 | 19.300 | 18.955 | 19.280 | 17.601 | 1,170 |
| 2024-06-21 | 18.734 | 18.949 | 18.684 | 18.899 | 17.253 | 3,541 |
| 2024-06-20 | 18.870 | 18.990 | 18.870 | 18.906 | 17.259 | 1,561 |
| 2024-06-18 | 18.865 | 19.016 | 18.865 | 18.956 | 17.305 | 26,805 |
| 2024-06-17 | 18.530 | 18.765 | 18.530 | 18.765 | 17.130 | 3,894 |
| 2024-06-14 | 18.540 | 18.654 | 18.525 | 18.530 | 16.916 | 47,245 |
| 2024-06-13 | 18.590 | 18.639 | 18.436 | 18.639 | 17.016 | 3,860 |
| 2024-06-12 | 18.190 | 19.154 | 18.190 | 18.929 | 17.281 | 50,070 |
| 2024-06-11 | 17.972 | 18.006 | 17.870 | 17.951 | 16.387 | 1,196 |
| 2024-06-10 | 18.290 | 18.290 | 18.000 | 18.260 | 16.669 | 19,765 |
| 2024-06-07 | 18.583 | 18.616 | 18.494 | 18.570 | 16.952 | 2,256 |
| 2024-06-06 | 18.696 | 18.821 | 18.553 | 18.604 | 16.983 | 3,480 |
| 2024-06-05 | 18.666 | 18.696 | 18.574 | 18.590 | 16.971 | 1,308 |
| 2024-06-04 | 18.734 | 18.920 | 18.650 | 18.735 | 17.103 | 71,050 |
| 2024-06-03 | 19.030 | 19.270 | 18.655 | 18.779 | 17.143 | 4,218 |
| 2024-05-31 | 19.100 | 19.230 | 19.080 | 19.230 | 17.336 | 90 |
| 2024-05-30 | 18.826 | 18.826 | 18.731 | 18.779 | 16.929 | 530 |
| 2024-05-29 | 18.720 | 18.720 | 18.372 | 18.581 | 16.751 | 1,441 |
| 2024-05-28 | 19.130 | 19.240 | 19.100 | 19.160 | 17.272 | 229 |
| 2024-05-24 | 18.990 | 18.990 | 18.960 | 18.960 | 17.092 | 15 |
| 2024-05-23 | 19.300 | 19.300 | 18.900 | 18.900 | 17.038 | 329 |
| 2024-05-22 | 19.745 | 19.760 | 19.540 | 19.540 | 17.615 | 1,338 |
| 2024-05-21 | 19.882 | 19.938 | 19.882 | 19.938 | 17.974 | 259 |
| 2024-05-20 | 20.135 | 20.190 | 20.041 | 20.041 | 18.067 | 42 |
| 2024-05-17 | 20.214 | 20.225 | 20.190 | 20.225 | 18.233 | 1,923 |
| 2024-05-16 | 20.150 | 20.240 | 20.119 | 20.119 | 18.137 | 54 |
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.