Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.115	28.335	27.810	28.243	27.448	8,205
2026-01-28	27.870	27.980	27.690	27.690	26.911	42,125
2026-01-27	27.826	27.864	27.720	27.793	27.010	5,646
2026-01-26	27.460	27.740	27.460	27.740	26.959	4,532
2026-01-23	28.010	28.190	27.602	27.602	26.825	1,270
2026-01-22	28.630	28.860	28.630	28.652	27.845	1,221
2026-01-21	27.832	28.729	27.832	28.671	27.864	1,583
2026-01-20	27.302	28.060	27.300	27.880	27.095	1,782
2026-01-16	28.000	28.066	27.100	27.675	26.896	4,769
2026-01-15	28.288	28.545	28.288	28.545	27.741	595
2026-01-14	28.090	28.090	27.750	28.015	27.226	857
2026-01-13	28.218	28.218	27.962	27.963	27.176	1,012
2026-01-12	28.271	28.420	28.128	28.128	27.336	1,216
2026-01-09	28.802	28.853	28.682	28.682	27.874	8,566
2026-01-08	28.870	29.247	28.870	29.247	28.424	558
2026-01-07	28.700	28.720	28.321	28.445	27.644	3,685
2026-01-06	28.060	28.689	28.050	28.689	27.882	11,109
2026-01-05	27.595	28.390	27.550	28.390	27.590	6,572
2026-01-02	27.080	27.335	26.810	27.331	26.561	920
2025-12-31	27.420	27.420	27.200	27.241	26.474	515
2025-12-30	27.445	27.445	27.360	27.360	26.590	289
2025-12-29	27.720	27.720	27.560	27.561	26.786	1,363
2025-12-24	27.780	27.835	27.770	27.770	26.988	2,154
2025-12-23	27.780	27.780	27.700	27.700	26.920	25
2025-12-22	27.790	27.928	27.790	27.890	27.105	1,594
2025-12-19	27.440	27.650	27.440	27.650	26.872	371
2025-12-18	27.640	27.805	27.500	27.500	26.726	774
2025-12-17	27.732	27.830	27.667	27.667	26.888	248
2025-12-16	27.240	27.522	27.240	27.290	26.522	552
2025-12-15	27.940	27.940	27.510	27.558	26.782	6,401
2025-12-12	27.760	27.980	27.512	27.512	26.738	615
2025-12-11	27.390	27.800	27.200	27.790	27.008	4,623
2025-12-10	26.530	26.965	26.530	26.930	26.172	1,670
2025-12-09	26.539	26.715	26.539	26.691	25.940	457
2025-12-08	26.358	26.377	26.177	26.177	25.440	1,473
2025-12-05	26.275	26.531	26.275	26.531	25.784	963
2025-12-04	26.140	26.582	26.140	26.582	25.833	1,310
2025-12-03	25.705	26.080	25.640	26.050	25.317	1,586
2025-12-02	25.398	25.612	25.360	25.610	24.889	1,380
2025-12-01	25.150	25.575	25.150	25.575	24.855	922
2025-11-28	25.460	25.560	25.460	25.560	24.841	396
2025-11-26	25.540	25.615	25.465	25.580	24.602	9,752
2025-11-25	25.050	25.500	25.045	25.441	24.469	441
2025-11-24	24.910	24.940	24.758	24.758	23.812	1,541
2025-11-21	24.240	25.049	24.240	25.000	24.044	594
2025-11-20	24.682	24.682	24.138	24.138	23.216	198
2025-11-19	24.490	24.490	24.180	24.302	23.373	255
2025-11-18	23.937	24.210	23.800	24.210	23.285	3,442
2025-11-17	24.882	24.930	24.810	24.860	23.910	333
2025-11-14	24.631	24.750	24.615	24.710	23.766	322
2025-11-13	25.400	25.400	25.221	25.221	24.257	775
2025-11-12	25.495	25.670	25.335	25.435	24.463	2,006
2025-11-11	25.000	25.210	24.860	25.210	24.247	279
2025-11-10	25.150	25.150	24.895	25.059	24.102	636
2025-11-07	24.545	24.680	24.511	24.579	23.640	2,092
2025-11-06	24.270	24.270	24.115	24.115	23.193	84
2025-11-05	24.310	24.401	23.930	24.401	23.468	517
2025-11-04	23.962	24.220	23.962	24.195	23.270	14,093
2025-11-03	24.080	24.125	23.905	24.125	23.203	2,367
2025-10-31	23.980	24.159	23.980	24.101	23.180	2,103

← NewerPage 4 of 19 · 1,140 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.