Regions Financial Corp. historical data
| 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 |
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.