Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.150	19.270	18.940	19.060	17.175	5,931,600
2024-05-24	18.970	19.140	18.910	19.120	17.230	3,559,600
2024-05-23	19.450	19.480	18.840	18.920	17.049	6,810,100
2024-05-22	19.760	19.780	19.350	19.480	17.554	5,775,700
2024-05-21	19.960	20.040	19.830	19.890	17.923	5,415,600
2024-05-20	20.180	20.210	19.840	19.880	17.914	3,436,900
2024-05-17	20.270	20.270	20.070	20.180	18.185	3,248,400
2024-05-16	20.170	20.290	20.080	20.100	18.113	4,156,300
2024-05-15	20.280	20.370	20.100	20.260	18.257	6,376,000
2024-05-14	20.110	20.360	19.970	20.100	18.113	7,291,200
2024-05-13	19.930	20.050	19.860	19.930	17.959	5,749,500
2024-05-10	19.810	19.880	19.740	19.830	17.869	7,888,600
2024-05-09	19.620	19.820	19.610	19.780	17.824	6,587,800
2024-05-08	19.520	19.740	19.430	19.740	17.788	9,638,500
2024-05-07	19.950	20.000	19.620	19.650	17.707	7,865,400
2024-05-06	20.000	20.020	19.760	19.830	17.869	5,926,700
2024-05-03	19.910	20.080	19.720	19.800	17.842	4,133,700
2024-05-02	19.790	19.810	19.390	19.640	17.698	4,897,200
2024-05-01	19.360	19.980	19.340	19.570	17.635	7,339,300
2024-04-30	19.510	19.670	19.250	19.270	17.365	5,531,900
2024-04-29	19.650	19.800	19.570	19.670	17.725	4,486,200
2024-04-26	19.660	19.920	19.530	19.620	17.680	5,245,500
2024-04-25	20.000	20.030	19.350	19.610	17.671	9,220,900
2024-04-24	19.140	19.830	19.130	19.770	17.815	11,041,600
2024-04-23	19.240	19.510	19.080	19.350	17.437	10,539,800
2024-04-22	18.840	19.270	18.700	19.180	17.284	13,334,500
2024-04-19	18.950	18.960	18.400	18.900	17.031	18,046,100
2024-04-18	18.890	19.180	18.830	19.000	17.121	9,397,100
2024-04-17	18.980	19.040	18.680	18.860	16.995	8,080,300
2024-04-16	19.000	19.080	18.660	18.810	16.950	7,244,600
2024-04-15	19.380	19.650	19.090	19.220	17.320	6,936,600
2024-04-12	19.050	19.300	18.940	19.190	17.293	6,276,900
2024-04-11	19.720	19.760	19.200	19.410	17.491	8,061,100
2024-04-10	20.290	20.300	19.540	19.680	17.734	6,684,200
2024-04-09	20.500	20.690	20.360	20.690	18.644	5,321,400
2024-04-08	20.250	20.570	20.180	20.400	18.383	4,611,600
2024-04-05	19.940	20.180	19.790	20.150	18.158	3,490,400
2024-04-04	20.540	20.640	20.000	20.060	18.077	5,238,700
2024-04-03	20.370	20.540	20.210	20.230	18.230	4,968,900
2024-04-02	20.440	20.520	20.220	20.360	18.347	6,915,400
2024-04-01	21.060	21.060	20.470	20.560	18.527	5,925,500
2024-03-28	20.680	21.080	20.680	21.040	18.960	8,206,700
2024-03-27	20.130	20.690	20.050	20.680	18.635	6,171,200
2024-03-26	20.050	20.110	19.900	19.910	17.941	4,329,400
2024-03-25	19.910	20.130	19.850	19.950	17.977	5,911,300
2024-03-22	20.250	20.350	19.840	19.860	17.896	6,199,900
2024-03-21	19.910	20.270	19.910	20.150	18.158	8,544,100
2024-03-20	19.200	19.860	19.170	19.770	17.815	6,982,400
2024-03-19	19.130	19.360	19.030	19.320	17.410	7,664,700
2024-03-18	19.260	19.360	18.990	19.180	17.284	5,137,000
2024-03-15	18.730	19.230	18.670	19.050	17.166	37,178,700
2024-03-14	19.220	19.400	18.720	18.890	17.022	8,690,900
2024-03-13	19.400	19.570	19.290	19.400	17.482	6,076,600
2024-03-12	19.600	19.690	19.330	19.350	17.437	8,502,700
2024-03-11	19.620	19.770	19.500	19.570	17.635	6,778,800
2024-03-08	19.780	19.890	19.610	19.690	17.743	8,768,200
2024-03-07	19.510	19.830	19.450	19.550	17.617	10,504,900
2024-03-06	19.470	19.520	19.050	19.320	17.410	10,905,500
2024-03-05	18.950	19.680	18.950	19.490	17.563	8,543,600
2024-03-04	19.000	19.200	18.810	19.020	17.139	8,520,500

← NewerPage 11 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.