Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 24.535 | 24.654 | 24.520 | 24.530 | 22.846 | 265 |
| 2025-02-06 | 24.450 | 24.580 | 24.385 | 24.580 | 22.893 | 1,358 |
| 2025-02-05 | 24.460 | 24.460 | 24.120 | 24.150 | 22.492 | 118 |
| 2025-02-04 | 24.090 | 24.479 | 24.090 | 24.430 | 22.753 | 111 |
| 2025-02-03 | 24.021 | 24.155 | 23.772 | 24.155 | 22.497 | 5,650 |
| 2025-01-31 | 24.750 | 24.887 | 24.729 | 24.729 | 23.032 | 2,671 |
| 2025-01-30 | 24.820 | 24.899 | 24.772 | 24.890 | 23.182 | 2,025 |
| 2025-01-29 | 24.874 | 25.193 | 24.695 | 24.740 | 23.042 | 4,181 |
| 2025-01-28 | 24.775 | 24.840 | 24.581 | 24.581 | 22.894 | 11,602 |
| 2025-01-27 | 24.623 | 24.743 | 24.485 | 24.499 | 22.818 | 7,112 |
| 2025-01-24 | 24.210 | 24.610 | 24.210 | 24.610 | 22.921 | 3,413 |
| 2025-01-23 | 24.329 | 24.457 | 24.319 | 24.340 | 22.669 | 6,546 |
| 2025-01-22 | 24.525 | 24.525 | 24.160 | 24.495 | 22.814 | 7,720 |
| 2025-01-21 | 24.260 | 24.765 | 24.260 | 24.585 | 22.898 | 2,322 |
| 2025-01-17 | 24.700 | 24.980 | 24.077 | 24.235 | 22.572 | 6,103 |
| 2025-01-16 | 24.615 | 24.643 | 24.208 | 24.307 | 22.638 | 3,964 |
| 2025-01-15 | 24.780 | 24.820 | 24.550 | 24.629 | 22.938 | 1,993 |
| 2025-01-14 | 23.900 | 23.985 | 23.840 | 23.859 | 22.222 | 281 |
| 2025-01-13 | 23.030 | 23.241 | 23.030 | 23.241 | 21.645 | 272 |
| 2025-01-10 | 23.495 | 23.530 | 22.973 | 23.107 | 21.521 | 2,928 |
| 2025-01-08 | 23.970 | 23.970 | 23.480 | 23.902 | 22.261 | 5,353 |
| 2025-01-07 | 24.035 | 24.035 | 23.670 | 23.995 | 22.348 | 445 |
| 2025-01-06 | 23.670 | 24.175 | 23.670 | 24.175 | 22.516 | 5,837 |
| 2025-01-03 | 23.330 | 23.530 | 23.206 | 23.440 | 21.831 | 145,348 |
| 2025-01-02 | 23.668 | 23.753 | 23.355 | 23.355 | 21.752 | 3,404 |
| 2024-12-31 | 23.670 | 23.760 | 23.549 | 23.549 | 21.933 | 32 |
| 2024-12-30 | 23.485 | 23.615 | 23.401 | 23.615 | 21.994 | 1,664 |
| 2024-12-27 | 23.820 | 24.110 | 23.780 | 23.780 | 22.148 | 159 |
| 2024-12-24 | 23.810 | 23.925 | 23.769 | 23.925 | 22.283 | 7,363 |
| 2024-12-23 | 23.701 | 23.880 | 23.645 | 23.880 | 22.241 | 193 |
| 2024-12-20 | 23.038 | 23.560 | 23.030 | 23.560 | 21.943 | 1,588 |
| 2024-12-19 | 23.580 | 23.713 | 23.170 | 23.215 | 21.622 | 49,364 |
| 2024-12-18 | 24.650 | 24.708 | 24.599 | 24.640 | 22.948 | 1,458 |
| 2024-12-17 | 24.910 | 25.040 | 24.535 | 24.535 | 22.851 | 2,559 |
| 2024-12-16 | 25.071 | 25.185 | 24.939 | 25.185 | 23.456 | 1,004 |
| 2024-12-13 | 24.832 | 25.010 | 24.785 | 24.872 | 23.165 | 1,445 |
| 2024-12-12 | 25.280 | 25.362 | 24.911 | 25.055 | 23.335 | 5,568 |
| 2024-12-11 | 25.560 | 25.628 | 25.320 | 25.360 | 23.619 | 12,147 |
| 2024-12-10 | 25.910 | 25.910 | 25.281 | 25.505 | 23.754 | 3,208 |
| 2024-12-09 | 26.110 | 26.200 | 25.785 | 25.799 | 24.028 | 4,413 |
| 2024-12-06 | 26.460 | 26.475 | 26.093 | 26.230 | 24.430 | 3,562 |
| 2024-12-05 | 26.480 | 26.656 | 26.319 | 26.379 | 24.569 | 5,408 |
| 2024-12-04 | 26.336 | 26.420 | 26.059 | 26.120 | 24.327 | 2,274 |
| 2024-12-03 | 26.599 | 26.640 | 26.247 | 26.350 | 24.541 | 4,652 |
| 2024-12-02 | 27.052 | 27.085 | 26.527 | 26.655 | 24.825 | 9,197 |
| 2024-11-29 | 27.318 | 27.430 | 27.065 | 27.260 | 25.156 | 9,835 |
| 2024-11-27 | 27.476 | 27.568 | 27.285 | 27.285 | 25.179 | 1,990 |
| 2024-11-26 | 27.410 | 27.465 | 27.228 | 27.417 | 25.301 | 2,148 |
| 2024-11-25 | 27.510 | 27.931 | 27.510 | 27.630 | 25.498 | 5,138 |
| 2024-11-22 | 26.857 | 27.195 | 26.857 | 27.060 | 24.972 | 43,932 |
| 2024-11-21 | 26.520 | 26.850 | 26.260 | 26.850 | 24.778 | 501,665 |
| 2024-11-20 | 26.280 | 26.340 | 26.133 | 26.190 | 24.169 | 2,523 |
| 2024-11-19 | 26.109 | 26.337 | 26.070 | 26.297 | 24.267 | 6,549 |
| 2024-11-18 | 26.400 | 26.400 | 26.208 | 26.260 | 24.233 | 4,657 |
| 2024-11-15 | 26.437 | 26.557 | 26.157 | 26.230 | 24.206 | 9,289 |
| 2024-11-14 | 26.200 | 26.397 | 26.070 | 26.179 | 24.159 | 2,079 |
| 2024-11-13 | 26.320 | 26.677 | 26.195 | 26.195 | 24.173 | 4,388 |
| 2024-11-12 | 27.000 | 27.000 | 26.120 | 26.171 | 24.151 | 6,027 |
| 2024-11-11 | 26.030 | 26.249 | 25.967 | 26.249 | 24.223 | 3,948 |
| 2024-11-08 | 25.417 | 25.661 | 25.246 | 25.661 | 23.681 | 7,327 |
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.