Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 26.032 | 26.032 | 25.507 | 25.620 | 23.642 | 6,906 |
| 2024-11-06 | 25.525 | 25.798 | 25.347 | 25.665 | 23.684 | 19,212 |
| 2024-11-05 | 23.470 | 23.685 | 23.420 | 23.530 | 21.714 | 2,274 |
| 2024-11-04 | 23.562 | 23.580 | 23.274 | 23.467 | 21.656 | 9,129 |
| 2024-11-01 | 23.840 | 24.000 | 23.630 | 23.630 | 21.806 | 1,497 |
| 2024-10-31 | 24.210 | 24.269 | 23.977 | 24.067 | 22.209 | 2,820 |
| 2024-10-30 | 24.140 | 24.440 | 24.113 | 24.190 | 22.323 | 3,860 |
| 2024-10-29 | 24.040 | 24.155 | 23.905 | 23.928 | 22.082 | 5,603 |
| 2024-10-28 | 23.670 | 24.015 | 23.650 | 24.015 | 22.162 | 7,918 |
| 2024-10-25 | 23.710 | 24.010 | 23.609 | 23.609 | 21.787 | 4,349 |
| 2024-10-24 | 23.970 | 23.986 | 23.655 | 23.683 | 21.855 | 1,872 |
| 2024-10-23 | 23.670 | 23.749 | 23.481 | 23.481 | 21.669 | 2,422 |
| 2024-10-22 | 23.630 | 23.718 | 23.448 | 23.718 | 21.887 | 594,988 |
| 2024-10-21 | 24.008 | 24.040 | 23.650 | 23.705 | 21.875 | 363 |
| 2024-10-18 | 24.297 | 24.390 | 23.747 | 23.785 | 21.949 | 5,050 |
| 2024-10-17 | 24.065 | 24.245 | 23.895 | 23.895 | 22.051 | 3,731 |
| 2024-10-16 | 23.894 | 24.197 | 23.864 | 24.050 | 22.194 | 1,673 |
| 2024-10-15 | 23.850 | 24.247 | 23.850 | 24.098 | 22.238 | 1,673 |
| 2024-10-14 | 23.600 | 23.933 | 23.470 | 23.895 | 22.051 | 459 |
| 2024-10-11 | 23.606 | 23.800 | 23.577 | 23.797 | 21.960 | 3,237 |
| 2024-10-10 | 23.086 | 23.230 | 23.025 | 23.025 | 21.248 | 2,113 |
| 2024-10-09 | 22.690 | 23.195 | 22.630 | 23.195 | 21.405 | 3,915 |
| 2024-10-08 | 22.790 | 22.810 | 22.730 | 22.810 | 21.049 | 625 |
| 2024-10-07 | 22.760 | 22.861 | 22.680 | 22.750 | 20.994 | 29 |
| 2024-10-04 | 22.895 | 22.962 | 22.697 | 22.697 | 20.945 | 591 |
| 2024-10-03 | 22.527 | 22.527 | 22.320 | 22.377 | 20.650 | 937 |
| 2024-10-02 | 22.735 | 22.981 | 22.620 | 22.620 | 20.874 | 871 |
| 2024-10-01 | 22.964 | 22.964 | 22.387 | 22.723 | 20.970 | 2,401 |
| 2024-09-30 | 22.970 | 23.301 | 22.970 | 23.253 | 21.458 | 1,871 |
| 2024-09-27 | 22.960 | 23.073 | 22.960 | 23.073 | 21.293 | 853 |
| 2024-09-26 | 22.730 | 22.855 | 22.672 | 22.840 | 21.077 | 726 |
| 2024-09-25 | 22.800 | 22.800 | 22.595 | 22.595 | 20.851 | 2,485 |
| 2024-09-24 | 23.130 | 23.170 | 22.867 | 22.920 | 21.151 | 1,981 |
| 2024-09-23 | 23.150 | 23.150 | 22.795 | 22.795 | 21.036 | 814 |
| 2024-09-20 | 23.220 | 23.360 | 23.041 | 23.183 | 21.394 | 120,099 |
| 2024-09-19 | 23.129 | 23.360 | 22.910 | 23.360 | 21.557 | 2,118 |
| 2024-09-18 | 22.590 | 22.790 | 22.461 | 22.617 | 20.871 | 5,937 |
| 2024-09-17 | 22.480 | 22.710 | 22.480 | 22.500 | 20.763 | 2,267 |
| 2024-09-16 | 22.165 | 22.340 | 22.115 | 22.230 | 20.514 | 3,608 |
| 2024-09-13 | 22.105 | 22.220 | 21.700 | 21.700 | 20.025 | 540 |
| 2024-09-12 | 22.080 | 22.123 | 21.937 | 22.007 | 20.308 | 4,456 |
| 2024-09-11 | 22.000 | 22.000 | 21.487 | 21.800 | 20.118 | 11,339 |
| 2024-09-10 | 22.505 | 22.570 | 22.000 | 22.140 | 20.431 | 773 |
| 2024-09-09 | 22.437 | 22.645 | 22.427 | 22.547 | 20.807 | 3,070 |
| 2024-09-06 | 22.640 | 22.784 | 22.185 | 22.230 | 20.514 | 1,237 |
| 2024-09-05 | 23.050 | 23.050 | 22.502 | 22.502 | 20.765 | 6,112 |
| 2024-09-04 | 23.028 | 23.064 | 22.831 | 22.831 | 21.068 | 2,234 |
| 2024-09-03 | 23.060 | 23.270 | 23.037 | 23.155 | 21.368 | 3,681 |
| 2024-08-30 | 23.390 | 23.437 | 23.239 | 23.239 | 21.215 | 1,860 |
| 2024-08-29 | 22.912 | 23.370 | 22.827 | 23.370 | 21.334 | 2,820 |
| 2024-08-28 | 22.814 | 23.080 | 22.798 | 22.880 | 20.887 | 1,808 |
| 2024-08-27 | 22.710 | 22.770 | 22.580 | 22.690 | 20.714 | 390 |
| 2024-08-23 | 22.321 | 22.960 | 22.321 | 22.750 | 20.768 | 167 |
| 2024-08-22 | 21.760 | 22.155 | 21.760 | 22.140 | 20.211 | 3,843 |
| 2024-08-21 | 21.519 | 21.528 | 21.505 | 21.528 | 19.653 | 2,467 |
| 2024-08-20 | 21.690 | 21.841 | 21.690 | 21.841 | 19.938 | 724 |
| 2024-08-19 | 21.568 | 21.759 | 21.510 | 21.759 | 19.863 | 34,540 |
| 2024-08-16 | 21.300 | 21.465 | 21.110 | 21.390 | 19.527 | 7,639 |
| 2024-08-15 | 21.300 | 21.490 | 21.235 | 21.235 | 19.385 | 734 |
| 2024-08-14 | 20.980 | 20.980 | 20.843 | 20.843 | 19.028 | 790 |
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.