Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.210	31.210	30.571	30.630	30.328	4,526
2026-07-24	30.510	30.988	30.510	30.827	30.523	14,395
2026-07-23	30.640	30.860	30.145	30.489	30.189	1,444
2026-07-22	31.060	31.060	30.685	30.860	30.556	7,870
2026-07-21	31.100	31.340	30.767	30.950	30.645	3,599
2026-07-20	31.460	32.050	31.080	31.130	30.823	2,850
2026-07-17	32.400	32.700	31.688	31.690	31.378	10,178
2026-07-16	31.650	32.470	31.500	32.240	31.922	8,224
2026-07-15	30.770	31.520	30.190	31.520	31.209	1,329
2026-07-14	31.060	31.390	30.840	30.940	30.635	6,253
2026-07-13	31.390	31.390	30.927	31.100	30.793	9,454
2026-07-10	30.510	31.100	30.510	31.100	30.793	4,366
2026-07-09	30.230	30.580	29.930	30.580	30.278	3,198
2026-07-08	30.040	30.580	29.617	29.770	29.476	12,059
2026-07-07	30.620	30.720	30.430	30.705	30.402	6,754
2026-07-06	30.040	30.507	28.840	30.430	30.130	6,205
2026-07-02	31.000	31.000	30.095	30.100	29.803	5,816
2026-07-01	30.200	30.830	30.020	30.720	30.417	9,760
2026-06-30	30.182	30.370	30.100	30.340	30.041	4,677
2026-06-29	30.420	30.420	29.620	30.279	29.981	6,188
2026-06-26	30.170	30.190	29.890	29.990	29.694	4,178
2026-06-25	29.290	30.160	29.060	29.800	29.506	25,976
2026-06-24	29.300	29.647	29.020	29.570	29.278	8,862
2026-06-23	28.240	29.171	28.240	29.169	28.882	6,575
2026-06-22	28.760	29.110	28.510	28.830	28.546	4,447
2026-06-18	28.710	29.100	28.540	28.590	28.308	4,455
2026-06-17	29.099	29.190	28.809	28.809	28.525	3,834
2026-06-16	28.380	29.080	28.380	29.060	28.773	9,350
2026-06-15	29.850	29.850	28.850	28.850	28.566	2,386
2026-06-12	28.690	29.400	28.690	29.090	28.803	8,841
2026-06-11	29.050	29.220	28.457	28.980	28.694	4,714
2026-06-10	28.700	29.101	28.573	28.670	28.387	7,346
2026-06-09	28.420	29.207	28.420	28.475	28.194	11,688
2026-06-08	29.350	29.350	28.479	28.610	28.328	8,183
2026-06-05	28.470	28.650	28.307	28.610	28.328	11,911
2026-06-04	28.610	28.610	27.400	28.260	27.981	201,598
2026-06-03	28.190	28.190	27.362	27.510	27.239	5,713
2026-06-02	27.150	28.050	27.010	28.050	27.773	6,319
2026-06-01	27.600	27.700	27.300	27.520	27.249	24,132
2026-05-29	27.950	28.072	27.714	28.072	27.795	4,926
2026-05-28	27.840	28.170	27.657	27.791	27.254	6,154
2026-05-27	28.250	28.513	28.130	28.160	27.616	70,393
2026-05-26	28.100	28.343	27.980	28.030	27.489	6,158
2026-05-22	27.850	28.061	27.560	27.940	27.401	6,146
2026-05-21	27.370	27.699	27.223	27.695	27.160	4,180
2026-05-20	27.250	27.600	27.008	27.520	26.989	6,115
2026-05-19	27.050	27.117	26.750	26.930	26.410	6,448
2026-05-18	26.660	27.090	26.470	27.000	26.479	6,323
2026-05-15	26.330	26.850	26.200	26.350	25.841	3,823
2026-05-14	26.980	26.980	26.784	26.811	26.293	11,154
2026-05-13	27.020	27.280	26.740	26.800	26.283	4,143
2026-05-12	26.550	27.050	26.550	26.990	26.469	4,891
2026-05-11	27.760	27.850	26.700	26.780	26.263	25,555
2026-05-08	27.790	28.260	27.501	27.591	27.058	302
2026-05-07	28.070	28.540	27.847	27.930	27.391	19,282
2026-05-06	28.800	28.800	27.590	28.250	27.705	9,809
2026-05-05	27.710	28.017	27.650	27.980	27.440	14,248
2026-05-01	28.520	28.530	28.250	28.410	27.862	20,054
2026-04-30	27.830	28.483	27.830	28.460	27.911	312,077
2026-04-29	28.370	28.370	27.997	28.050	27.509	3,134

← NewerPage 2 of 19 · 1,135 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.