Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	25.270	25.310	24.860	25.130	23.936	565
2025-08-04	25.008	25.161	24.991	25.145	23.950	1,959
2025-08-01	24.970	24.970	24.505	24.635	23.465	10,932
2025-07-31	25.661	25.671	25.425	25.615	24.398	4,326
2025-07-30	26.300	26.300	25.980	26.020	24.784	4,541
2025-07-29	26.478	26.478	26.301	26.320	25.070	435
2025-07-28	26.500	26.500	26.315	26.315	25.065	568
2025-07-25	26.400	26.400	25.925	26.260	25.012	2,954
2025-07-24	26.415	26.605	26.330	26.592	25.328	2,624
2025-07-23	26.360	26.371	26.230	26.369	25.116	172
2025-07-22	26.110	26.361	26.110	26.325	25.074	653
2025-07-21	26.050	26.385	25.620	26.185	24.941	6,068
2025-07-18	25.860	26.139	25.455	26.139	24.898	16,161
2025-07-17	24.045	24.295	24.045	24.265	23.112	814
2025-07-16	24.135	24.135	23.849	23.881	22.746	2,063
2025-07-15	24.630	24.649	24.291	24.291	23.137	3,528
2025-07-14	24.520	24.725	24.520	24.601	23.432	4,703
2025-07-11	24.625	24.651	24.505	24.651	23.480	1,343
2025-07-10	24.905	24.990	24.861	24.960	23.774	607
2025-07-09	24.852	24.852	24.600	24.600	23.431	1,461
2025-07-08	24.630	24.750	24.589	24.745	23.569	1,338
2025-07-07	24.860	24.872	24.640	24.640	23.469	552
2025-07-03	24.706	24.950	24.706	24.840	23.660	767
2025-07-02	24.270	24.495	24.158	24.495	23.331	5,111
2025-07-01	23.506	24.115	23.500	24.115	22.969	934
2025-06-30	23.635	23.635	23.499	23.499	22.383	2,202
2025-06-27	23.485	23.535	23.483	23.535	22.417	115
2025-06-26	23.080	23.290	23.079	23.290	22.184	1,811
2025-06-25	22.745	22.890	22.725	22.890	21.803	334
2025-06-24	23.000	23.111	22.959	22.975	21.884	946
2025-06-23	22.249	22.325	22.010	22.311	21.251	959
2025-06-20	22.080	22.115	22.030	22.115	21.064	82
2025-06-18	21.460	21.950	21.460	21.950	20.907	40
2025-06-17	21.415	21.641	21.415	21.630	20.602	1,478
2025-06-16	21.698	21.799	21.690	21.759	20.726	1,285
2025-06-13	21.700	21.829	21.629	21.660	20.631	992
2025-06-12	21.949	22.110	21.815	21.995	20.950	869
2025-06-11	22.559	22.559	22.465	22.465	21.398	884
2025-06-10	22.430	22.500	22.430	22.500	21.431	1,044
2025-06-09	22.138	22.270	22.138	22.235	21.179	1,121
2025-06-06	21.780	21.891	21.780	21.845	20.807	1,440
2025-06-05	21.280	21.330	21.230	21.330	20.317	54
2025-06-04	21.470	21.470	21.410	21.410	20.393	576
2025-06-03	21.279	21.279	21.279	21.279	20.268	84
2025-06-02	21.036	21.110	20.800	21.020	20.021	2,254
2025-05-30	21.470	21.470	21.330	21.355	20.341	26
2025-05-29	21.480	21.510	21.429	21.429	20.173	617
2025-05-28	21.590	21.730	21.509	21.539	20.277	967
2025-05-27	21.590	21.590	21.370	21.541	20.278	1,531
2025-05-23	20.870	21.339	20.870	21.339	20.088	525
2025-05-22	21.290	21.300	21.281	21.281	20.034	106
2025-05-21	22.035	22.035	21.780	21.780	20.503	1,149
2025-05-20	22.460	22.460	22.441	22.441	21.125	808
2025-05-19	22.410	22.510	22.410	22.510	21.190	75
2025-05-16	22.450	22.595	22.350	22.595	21.271	2,028
2025-05-15	22.490	22.505	22.360	22.360	21.049	1,310
2025-05-14	22.341	22.499	22.341	22.410	21.096	447
2025-05-13	22.280	22.339	22.260	22.339	21.030	78
2025-05-12	22.010	22.380	22.010	22.111	20.815	3,041
2025-05-09	21.310	21.310	21.300	21.300	20.051	6,838

← NewerPage 6 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.