Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 20.150 | 20.240 | 20.119 | 20.119 | 18.137 | 54 |
| 2024-05-15 | 20.326 | 20.350 | 20.145 | 20.145 | 18.161 | 1,835 |
| 2024-05-14 | 20.070 | 20.301 | 20.003 | 20.145 | 18.161 | 1,468 |
| 2024-05-13 | 19.980 | 20.031 | 19.972 | 20.001 | 18.031 | 842 |
| 2024-05-10 | 19.865 | 19.865 | 19.745 | 19.815 | 17.863 | 7,529 |
| 2024-05-09 | 19.660 | 19.816 | 19.610 | 19.735 | 17.791 | 1,897 |
| 2024-05-08 | 19.460 | 19.669 | 19.446 | 19.659 | 17.723 | 5,621 |
| 2024-05-07 | 19.930 | 19.984 | 19.884 | 19.920 | 17.958 | 2,119 |
| 2024-05-03 | 20.006 | 20.030 | 19.864 | 19.864 | 17.907 | 1,448 |
| 2024-05-02 | 19.625 | 19.640 | 19.466 | 19.480 | 17.561 | 6,756 |
| 2024-05-01 | 19.400 | 19.643 | 19.400 | 19.600 | 17.669 | 378,131 |
| 2024-04-30 | 19.526 | 19.594 | 19.390 | 19.440 | 17.525 | 7,665 |
| 2024-04-29 | 19.685 | 19.769 | 19.645 | 19.725 | 17.782 | 5,317 |
| 2024-04-26 | 19.796 | 19.886 | 19.720 | 19.720 | 17.778 | 2,758 |
| 2024-04-25 | 19.805 | 20.040 | 19.356 | 19.519 | 17.596 | 2,072 |
| 2024-04-24 | 19.350 | 19.656 | 19.140 | 19.619 | 17.687 | 350,107 |
| 2024-04-23 | 19.260 | 19.500 | 19.136 | 19.500 | 17.579 | 2,416 |
| 2024-04-22 | 18.900 | 19.095 | 18.775 | 19.095 | 17.214 | 341,208 |
| 2024-04-19 | 18.562 | 18.911 | 18.452 | 18.874 | 17.015 | 320,804 |
| 2024-04-18 | 18.944 | 19.136 | 18.914 | 18.979 | 17.110 | 2,497 |
| 2024-04-17 | 18.990 | 19.006 | 18.726 | 18.726 | 16.882 | 1,402 |
| 2024-04-16 | 18.926 | 18.976 | 18.831 | 18.861 | 17.003 | 1,547 |
| 2024-04-15 | 19.545 | 19.560 | 19.299 | 19.448 | 17.533 | 4,865 |
| 2024-04-12 | 19.021 | 19.284 | 18.920 | 19.180 | 17.291 | 3,332 |
| 2024-04-11 | 19.546 | 19.596 | 19.190 | 19.380 | 17.471 | 1,536 |
| 2024-04-10 | 19.856 | 20.150 | 19.670 | 19.670 | 17.733 | 1,501 |
| 2024-04-09 | 20.490 | 20.490 | 20.386 | 20.424 | 18.412 | 2,333 |
| 2024-04-08 | 20.370 | 20.459 | 20.280 | 20.459 | 18.444 | 43 |
| 2024-04-05 | 19.911 | 20.145 | 19.911 | 20.060 | 18.084 | 2,115 |
| 2024-04-04 | 20.496 | 20.618 | 20.486 | 20.496 | 18.478 | 9,276 |
| 2024-04-03 | 20.412 | 20.534 | 20.301 | 20.329 | 18.327 | 565 |
| 2024-04-02 | 20.342 | 20.490 | 20.273 | 20.350 | 18.345 | 12,794 |
| 2024-03-28 | 20.854 | 20.910 | 20.710 | 20.900 | 18.841 | 2,197 |
| 2024-03-27 | 20.055 | 20.480 | 20.055 | 20.470 | 18.454 | 838 |
| 2024-03-26 | 19.950 | 20.040 | 19.915 | 19.930 | 17.967 | 85,181 |
| 2024-03-25 | 19.920 | 20.020 | 19.920 | 20.015 | 18.044 | 158 |
| 2024-03-22 | 20.240 | 20.240 | 19.860 | 19.860 | 17.904 | 2,915 |
| 2024-03-21 | 19.960 | 20.256 | 19.933 | 20.020 | 18.048 | 8,731 |
| 2024-03-20 | 19.344 | 19.599 | 19.180 | 19.599 | 17.668 | 7,985 |
| 2024-03-19 | 19.140 | 19.260 | 19.120 | 19.251 | 17.355 | 1,178 |
| 2024-03-18 | 19.267 | 19.300 | 18.996 | 19.179 | 17.290 | 3,041 |
| 2024-03-15 | 18.722 | 19.151 | 18.722 | 19.126 | 17.242 | 4,124 |
| 2024-03-14 | 19.296 | 19.310 | 18.805 | 18.805 | 16.953 | 8,737 |
| 2024-03-13 | 19.470 | 19.554 | 19.380 | 19.380 | 17.471 | 798 |
| 2024-03-12 | 19.565 | 19.670 | 19.380 | 19.380 | 17.471 | 554 |
| 2024-03-11 | 19.569 | 19.670 | 19.530 | 19.570 | 17.642 | 1,328 |
| 2024-03-08 | 19.700 | 19.860 | 19.700 | 19.836 | 17.882 | 1,359 |
| 2024-03-07 | 19.636 | 19.800 | 19.455 | 19.550 | 17.624 | 2,890 |
| 2024-03-06 | 19.330 | 19.469 | 19.095 | 19.200 | 17.309 | 3,058 |
| 2024-03-05 | 19.100 | 19.620 | 18.940 | 19.620 | 17.687 | 279 |
| 2024-03-04 | 18.950 | 19.169 | 18.950 | 19.115 | 17.232 | 5,745 |
| 2024-03-01 | 18.460 | 18.540 | 18.190 | 18.512 | 16.689 | 12,558 |
| 2024-02-29 | 18.600 | 18.810 | 18.521 | 18.640 | 16.804 | 2,005 |
| 2024-02-28 | 18.450 | 18.620 | 18.450 | 18.510 | 16.470 | 217 |
| 2024-02-27 | 18.370 | 18.509 | 18.350 | 18.449 | 16.416 | 141 |
| 2024-02-26 | 18.419 | 18.419 | 18.200 | 18.329 | 16.310 | 125 |
| 2024-02-23 | 18.114 | 18.409 | 18.114 | 18.350 | 16.328 | 613 |
| 2024-02-22 | 18.358 | 18.528 | 18.205 | 18.205 | 16.199 | 8,316 |
| 2024-02-21 | 18.252 | 18.252 | 17.954 | 18.165 | 16.163 | 1,522 |
| 2024-02-20 | 18.410 | 18.548 | 18.370 | 18.470 | 16.435 | 5,650 |
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.