Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	21.091	21.091	21.091	21.091	19.855	19
2025-05-07	20.975	20.975	20.975	20.975	19.745	52
2025-05-06	20.910	20.910	20.808	20.808	19.588	160
2025-05-02	20.930	21.060	20.819	21.010	19.778	843
2025-05-01	20.569	20.689	20.569	20.605	19.397	2,575
2025-04-30	20.085	20.100	19.994	20.090	18.912	751
2025-04-29	20.555	20.560	20.555	20.560	19.355	17
2025-04-28	20.260	20.445	20.260	20.310	19.119	362
2025-04-25	20.321	20.410	20.295	20.410	19.214	181
2025-04-24	19.960	20.235	19.960	20.235	19.049	8
2025-04-23	20.510	20.510	20.445	20.445	19.247	734
2025-04-22	19.440	19.600	19.390	19.600	18.451	31
2025-04-17	19.335	19.459	19.140	19.409	18.271	1,181
2025-04-16	19.390	19.400	19.241	19.400	18.263	131
2025-04-15	19.340	19.629	19.340	19.590	18.442	41
2025-04-14	19.301	19.301	19.000	19.180	18.056	758
2025-04-11	18.910	19.055	18.380	19.055	17.938	438
2025-04-10	19.450	19.480	18.550	18.650	17.557	174
2025-04-09	18.100	19.585	17.800	19.585	18.437	1,493
2025-04-08	19.360	19.370	18.689	18.689	17.594	387
2025-04-07	17.910	19.120	17.910	18.728	17.630	2,678
2025-04-04	19.490	19.490	18.329	18.460	17.378	803
2025-04-03	20.850	20.958	20.110	20.110	18.931	357
2025-04-02	21.440	21.708	21.440	21.708	20.436	371
2025-04-01	21.350	21.695	21.350	21.609	20.343	327
2025-03-31	21.230	21.570	21.200	21.530	20.268	2,602
2025-03-28	21.802	21.802	21.310	21.330	20.080	395
2025-03-27	21.902	22.250	21.902	22.080	20.786	150
2025-03-26	22.500	22.831	22.365	22.371	21.060	686
2025-03-25	22.315	22.560	22.220	22.500	21.181	55
2025-03-24	21.990	22.251	21.930	22.251	20.947	545
2025-03-21	21.510	21.699	21.420	21.570	20.306	277
2025-03-20	21.510	21.860	21.510	21.750	20.475	65
2025-03-19	21.445	21.912	21.430	21.890	20.607	453
2025-03-18	21.470	21.470	21.280	21.280	20.033	69
2025-03-17	21.350	21.550	21.288	21.550	20.287	809
2025-03-14	21.230	21.361	21.200	21.361	20.109	653
2025-03-13	21.190	21.201	20.899	20.950	19.722	1,888
2025-03-12	20.795	21.250	20.795	21.250	20.004	1,150
2025-03-11	21.301	21.309	21.020	21.309	20.060	1,735
2025-03-10	21.795	21.989	21.330	21.330	20.080	2,974
2025-03-07	21.810	22.035	21.500	21.500	20.240	1,184
2025-03-06	21.860	21.970	21.760	21.899	20.615	976
2025-03-05	22.364	22.364	21.699	21.915	20.630	2,460
2025-03-04	22.860	22.860	21.985	22.565	21.242	432
2025-03-03	23.730	23.730	23.589	23.629	22.244	110
2025-02-28	23.719	23.725	23.491	23.491	21.878	139
2025-02-27	23.390	23.651	23.370	23.519	21.905	128
2025-02-26	23.490	23.620	23.405	23.405	21.799	3,163
2025-02-25	23.735	23.735	23.289	23.610	21.989	913
2025-02-24	23.341	23.635	23.340	23.631	22.009	390
2025-02-21	24.030	24.030	23.595	23.595	21.976	1,562
2025-02-20	24.540	24.570	24.035	24.035	22.385	4,056
2025-02-19	24.460	24.705	24.460	24.510	22.828	363
2025-02-18	24.406	24.675	24.350	24.575	22.888	3,133
2025-02-14	24.145	24.430	24.100	24.250	22.586	1,595
2025-02-13	23.980	24.009	23.830	23.930	22.288	923
2025-02-12	23.920	24.069	23.920	24.069	22.417	10
2025-02-11	23.965	24.210	23.965	24.200	22.539	3,101
2025-02-10	24.130	24.470	24.100	24.100	22.446	268

← NewerPage 7 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.