Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 18.550 | 18.550 | 18.370 | 18.370 | 16.346 | 329 |
| 2024-02-15 | 18.410 | 18.790 | 18.410 | 18.615 | 16.564 | 347 |
| 2024-02-14 | 18.170 | 18.230 | 18.120 | 18.200 | 16.195 | 216 |
| 2024-02-13 | 18.460 | 18.460 | 17.920 | 17.935 | 15.959 | 1,460,370 |
| 2024-02-12 | 18.070 | 18.622 | 18.070 | 18.622 | 16.570 | 2,171 |
| 2024-02-09 | 17.886 | 17.930 | 17.790 | 17.860 | 15.892 | 3,296 |
| 2024-02-08 | 17.686 | 17.910 | 17.686 | 17.870 | 15.901 | 1,503 |
| 2024-02-07 | 17.880 | 18.030 | 17.470 | 18.030 | 16.043 | 1,423 |
| 2024-02-06 | 18.060 | 18.106 | 17.755 | 17.755 | 15.799 | 611 |
| 2024-02-05 | 18.030 | 18.110 | 17.870 | 17.965 | 15.985 | 4,246 |
| 2024-02-02 | 18.080 | 18.320 | 17.906 | 18.320 | 16.301 | 1,225 |
| 2024-02-01 | 18.605 | 18.605 | 17.670 | 18.239 | 16.229 | 3,096 |
| 2024-01-31 | 18.830 | 19.221 | 18.830 | 19.030 | 16.933 | 1,987 |
| 2024-01-30 | 19.445 | 19.550 | 19.410 | 19.540 | 17.387 | 3,914 |
| 2024-01-29 | 19.120 | 19.279 | 19.120 | 19.180 | 17.067 | 197 |
| 2024-01-26 | 19.251 | 19.251 | 19.041 | 19.175 | 17.062 | 1,085 |
| 2024-01-25 | 19.490 | 19.490 | 19.010 | 19.070 | 16.969 | 209 |
| 2024-01-24 | 19.200 | 19.290 | 19.020 | 19.210 | 17.093 | 16,287 |
| 2024-01-23 | 19.160 | 19.160 | 18.821 | 18.941 | 16.854 | 1,668 |
| 2024-01-22 | 18.783 | 19.000 | 18.780 | 18.960 | 16.871 | 10,926 |
| 2024-01-19 | 18.000 | 18.409 | 17.779 | 18.269 | 16.256 | 4,952 |
| 2024-01-18 | 17.996 | 18.061 | 17.710 | 17.830 | 15.865 | 2,463 |
| 2024-01-17 | 17.730 | 18.000 | 17.600 | 17.860 | 15.892 | 4,796 |
| 2024-01-16 | 17.990 | 18.180 | 17.920 | 18.091 | 16.098 | 14,199 |
| 2024-01-12 | 18.690 | 18.714 | 18.149 | 18.230 | 16.221 | 2,106 |
| 2024-01-11 | 18.810 | 18.810 | 18.382 | 18.420 | 16.390 | 800 |
| 2024-01-10 | 19.011 | 19.060 | 18.720 | 18.780 | 16.711 | 1,393 |
| 2024-01-09 | 19.318 | 19.356 | 19.230 | 19.230 | 17.111 | 1,659 |
| 2024-01-08 | 19.319 | 19.360 | 19.269 | 19.330 | 17.200 | 467 |
| 2024-01-05 | 19.380 | 19.499 | 19.380 | 19.499 | 17.350 | 427 |
| 2024-01-04 | 18.800 | 19.186 | 18.800 | 19.099 | 16.994 | 80,301 |
| 2024-01-03 | 19.200 | 19.200 | 18.780 | 19.059 | 16.959 | 743 |
| 2024-01-02 | 19.195 | 19.685 | 19.130 | 19.645 | 17.480 | 4,884 |
| 2023-12-29 | 19.475 | 19.570 | 19.379 | 19.379 | 17.243 | 118 |
| 2023-12-28 | 19.561 | 19.590 | 19.550 | 19.568 | 17.412 | 474 |
| 2023-12-27 | 19.609 | 19.609 | 19.505 | 19.505 | 17.356 | 159 |
| 2023-12-22 | 19.305 | 19.305 | 19.180 | 19.225 | 17.107 | 30 |
| 2023-12-21 | 19.189 | 19.210 | 18.981 | 18.981 | 16.890 | 245 |
| 2023-12-20 | 19.220 | 19.535 | 19.220 | 19.469 | 17.324 | 1,503 |
| 2023-12-19 | 19.226 | 19.407 | 19.010 | 19.407 | 17.269 | 1,143 |
| 2023-12-18 | 19.440 | 19.440 | 19.170 | 19.190 | 17.075 | 1,593 |
| 2023-12-15 | 19.480 | 19.570 | 19.200 | 19.335 | 17.205 | 811 |
| 2023-12-14 | 19.134 | 19.770 | 18.100 | 19.469 | 17.324 | 1,464,986 |
| 2023-12-13 | 17.230 | 17.310 | 17.192 | 17.239 | 15.339 | 11,298 |
| 2023-12-12 | 17.370 | 17.370 | 17.260 | 17.260 | 15.358 | 652 |
| 2023-12-11 | 17.395 | 17.563 | 17.350 | 17.563 | 15.628 | 163 |
| 2023-12-08 | 17.320 | 17.665 | 17.320 | 17.421 | 15.502 | 1,890 |
| 2023-12-07 | 16.925 | 17.120 | 16.925 | 17.120 | 15.234 | 211 |
| 2023-12-06 | 17.298 | 17.590 | 17.298 | 17.390 | 15.260 | 358 |
| 2023-12-05 | 17.460 | 17.480 | 17.058 | 17.150 | 15.050 | 8,394 |
| 2023-12-04 | 17.340 | 17.700 | 17.330 | 17.700 | 15.532 | 2,135 |
| 2023-12-01 | 16.720 | 17.615 | 16.720 | 17.591 | 15.437 | 3,605 |
| 2023-11-30 | 16.620 | 16.709 | 16.576 | 16.684 | 14.640 | 3,328 |
| 2023-11-29 | 16.345 | 16.570 | 16.345 | 16.569 | 14.540 | 1,058 |
| 2023-11-28 | 15.970 | 16.041 | 15.836 | 15.941 | 13.989 | 2,851 |
| 2023-11-27 | 15.852 | 16.005 | 15.840 | 15.920 | 13.970 | 64 |
| 2023-11-24 | 16.026 | 16.120 | 16.026 | 16.106 | 14.134 | 260 |
| 2023-11-22 | 16.006 | 16.070 | 15.976 | 16.070 | 14.102 | 1,946 |
| 2023-11-21 | 16.200 | 16.230 | 16.010 | 16.030 | 14.067 | 2,373 |
| 2023-11-20 | 16.320 | 16.320 | 16.126 | 16.250 | 14.260 | 1,708 |
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.