Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	21.760	22.280	21.760	22.160	20.220	6,464,200
2024-08-21	21.920	21.960	21.510	21.790	19.882	5,965,300
2024-08-20	21.640	21.920	21.640	21.840	19.928	7,250,300
2024-08-19	21.510	21.790	21.500	21.760	19.855	4,141,500
2024-08-16	21.110	21.530	21.020	21.500	19.618	5,037,600
2024-08-15	21.280	21.530	21.040	21.130	19.280	7,098,900
2024-08-14	20.990	21.060	20.810	20.890	19.061	5,679,000
2024-08-13	20.900	20.920	20.600	20.890	19.061	5,943,000
2024-08-12	20.960	21.250	20.520	20.750	18.933	9,194,200
2024-08-09	20.820	20.890	20.660	20.730	18.915	6,177,600
2024-08-08	20.790	20.940	20.620	20.830	19.006	4,973,100
2024-08-07	21.060	21.240	20.480	20.490	18.696	5,303,600
2024-08-06	20.360	20.970	20.240	20.690	18.878	5,878,700
2024-08-05	20.280	20.630	19.880	20.410	18.623	8,178,200
2024-08-02	21.060	21.110	20.410	20.880	19.052	8,259,400
2024-08-01	22.380	22.440	21.430	21.540	19.654	8,660,900
2024-07-31	22.620	22.740	22.330	22.370	20.411	8,303,200
2024-07-30	22.640	22.840	22.470	22.730	20.740	5,419,200
2024-07-29	22.810	22.880	22.360	22.430	20.466	6,610,800
2024-07-26	22.610	22.800	22.490	22.760	20.767	7,329,000
2024-07-25	22.030	22.860	22.030	22.550	20.576	7,900,700
2024-07-24	22.390	22.620	22.060	22.110	20.174	8,384,600
2024-07-23	22.350	22.840	22.200	22.390	20.430	11,029,700
2024-07-22	22.140	22.440	21.820	22.390	20.430	12,762,700
2024-07-19	21.850	22.520	21.180	22.090	20.156	18,490,800
2024-07-18	22.000	22.640	21.980	22.090	20.156	13,159,600
2024-07-17	21.560	22.250	21.490	22.110	20.174	7,534,900
2024-07-16	21.010	21.830	20.900	21.770	19.864	8,772,000
2024-07-15	20.820	21.160	20.760	21.000	19.161	8,411,800
2024-07-12	20.750	20.810	20.450	20.470	18.678	11,522,600
2024-07-11	20.470	20.800	20.280	20.710	18.897	12,536,600
2024-07-10	20.110	20.250	20.000	20.190	18.422	6,046,900
2024-07-09	19.650	20.210	19.600	20.110	18.349	7,062,500
2024-07-08	19.650	19.950	19.590	19.790	18.057	5,822,600
2024-07-05	19.890	19.950	19.500	19.510	17.802	10,228,000
2024-07-03	20.190	20.330	19.890	19.890	18.149	5,070,600
2024-07-02	19.860	20.120	19.840	20.090	18.331	6,434,300
2024-07-01	20.100	20.440	19.890	19.900	18.158	9,129,300
2024-06-28	19.350	20.050	19.310	20.040	18.285	13,355,800
2024-06-27	18.860	19.210	18.720	19.200	17.519	7,364,800
2024-06-26	18.870	18.990	18.670	18.880	17.227	6,873,900
2024-06-25	19.240	19.420	19.000	19.020	17.355	6,156,100
2024-06-24	19.050	19.410	18.820	19.310	17.619	6,224,900
2024-06-21	18.860	18.980	18.680	18.930	17.273	11,028,300
2024-06-20	18.900	19.010	18.840	18.910	17.254	4,414,900
2024-06-18	18.900	19.040	18.800	18.980	17.318	5,321,300
2024-06-17	18.660	18.910	18.490	18.900	17.245	5,214,000
2024-06-14	18.540	18.720	18.490	18.650	17.017	7,175,300
2024-06-13	18.590	18.780	18.410	18.750	17.108	8,277,200
2024-06-12	18.730	19.180	18.580	18.690	17.054	11,038,500
2024-06-11	17.980	18.220	17.720	18.190	16.597	11,162,200
2024-06-10	18.260	18.360	18.000	18.190	16.597	9,003,900
2024-06-07	18.470	18.670	18.440	18.600	16.971	5,173,300
2024-06-06	18.760	18.840	18.530	18.640	17.008	6,845,000
2024-06-05	18.770	18.780	18.550	18.730	17.090	3,635,700
2024-06-04	18.660	18.940	18.610	18.660	17.026	4,834,400
2024-06-03	19.240	19.290	18.660	18.920	17.263	5,484,900
2024-05-31	19.100	19.380	19.000	19.350	17.437	13,353,900
2024-05-30	18.810	19.010	18.640	19.000	17.121	5,945,600
2024-05-29	18.710	18.790	18.310	18.640	16.797	8,225,900

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-07-01	12346:10000
1997-06-16	2:1
1993-03-01	11:10

Dividends

Ex-date	Amount
2026-09-01	0.3000 USD
2026-06-01	0.2650 USD
2026-03-02	0.2650 USD
2025-12-01	0.2650 USD
2025-09-02	0.2650 USD
2025-06-02	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.