Regions Financial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	16.236	16.236	16.166	16.209	14.224	1,068
2023-11-16	16.150	16.251	15.885	16.049	14.083	2,288
2023-11-15	15.950	16.190	15.950	16.076	14.107	1,880
2023-11-14	15.530	16.010	15.527	16.010	14.049	3,601
2023-11-13	14.975	15.060	14.861	14.985	13.150	2,625
2023-11-10	14.981	15.129	14.931	15.129	13.276	2,203
2023-11-09	15.267	15.267	15.062	15.062	13.217	2,285
2023-11-08	15.331	15.331	15.143	15.143	13.288	223
2023-11-07	15.360	15.390	15.320	15.350	13.470	1,896
2023-11-06	15.740	15.760	15.450	15.480	13.584	119,124
2023-11-03	15.920	16.099	15.782	15.782	13.849	969
2023-11-02	14.846	15.225	14.836	15.225	13.360	4,331
2023-11-01	14.500	14.615	14.500	14.500	12.724	162
2023-10-31	14.302	14.550	14.300	14.550	12.768	24
2023-10-30	13.969	14.279	13.969	14.261	12.515	456
2023-10-27	14.259	14.286	14.100	14.100	12.373	3,237
2023-10-26	14.335	14.491	14.335	14.440	12.672	2,213
2023-10-25	14.135	14.135	13.755	13.836	12.142	4,684
2023-10-24	14.220	14.280	14.029	14.115	12.386	2,158
2023-10-23	14.290	14.539	14.240	14.539	12.758	674
2023-10-20	14.300	14.805	13.830	14.471	12.699	40,689
2023-10-19	16.630	16.807	16.630	16.807	14.749	3,451
2023-10-18	16.630	16.689	16.550	16.550	14.523	46
2023-10-17	16.550	16.859	16.530	16.859	14.794	275
2023-10-16	16.260	16.490	16.260	16.490	14.471	2
2023-10-13	16.470	16.470	16.000	16.000	14.041	1,784
2023-10-12	16.255	16.350	16.255	16.349	14.347	4,224
2023-10-11	16.661	16.661	16.480	16.480	14.462	119
2023-10-10	16.618	16.722	16.618	16.700	14.655	8,077
2023-10-09	16.330	16.360	16.330	16.351	14.349	23
2023-10-06	16.316	16.600	16.266	16.600	14.567	3,231
2023-10-05	16.419	16.420	16.256	16.405	14.396	2,568
2023-10-04	16.376	16.376	16.264	16.264	14.272	4,742
2023-10-03	16.209	16.209	16.209	16.209	14.224	21
2023-10-02	17.110	17.120	16.659	16.659	14.619	772
2023-09-29	17.336	17.437	17.266	17.437	15.301	4,407
2023-09-28	16.959	16.959	16.959	16.959	14.882	3
2023-09-27	16.750	16.870	16.720	16.720	14.672	13,794
2023-09-26	17.105	17.105	16.969	16.969	14.891	12,761
2023-09-25	17.440	17.440	17.219	17.219	15.111	618,123
2023-09-22	17.396	17.396	17.281	17.329	15.207	366
2023-09-21	17.596	17.721	17.596	17.685	15.519	390
2023-09-20	18.205	18.205	18.176	18.176	15.950	233
2023-09-19	17.849	17.849	17.751	17.757	15.582	1,726
2023-09-18	17.794	17.871	17.739	17.871	15.682	858
2023-09-15	18.011	18.011	17.980	18.005	15.800	63
2023-09-14	17.973	18.058	17.973	18.058	15.847	724
2023-09-13	18.390	18.390	17.825	17.825	15.642	2,176
2023-09-11	18.240	18.301	18.222	18.222	15.990	1,163
2023-09-08	17.761	17.826	17.761	17.826	15.643	160
2023-09-07	18.111	18.111	17.821	17.889	15.698	236
2023-09-06	18.161	18.161	17.965	17.965	15.765	1,648
2023-09-05	18.775	18.775	18.388	18.388	16.136	293
2023-09-01	18.525	18.565	18.525	18.549	16.277	45
2023-08-30	18.820	18.820	18.659	18.700	16.199	67
2023-08-29	18.820	18.848	18.745	18.848	16.328	149
2023-08-25	18.576	18.576	18.479	18.515	16.039	157
2023-08-24	18.905	18.910	18.886	18.910	16.381	3,639
2023-08-23	18.420	18.637	18.325	18.637	16.144	404,816
2023-08-22	19.309	19.309	18.472	18.525	16.048	499

← NewerPage 13 of 20 · 1,141 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.