Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	18.490	18.660	18.160	18.590	16.752	7,490,700
2024-02-29	18.600	18.870	18.500	18.630	16.788	11,593,900
2024-02-28	18.500	18.680	18.460	18.570	16.518	7,011,000
2024-02-27	18.350	18.590	18.310	18.580	16.527	5,919,600
2024-02-26	18.220	18.460	18.120	18.230	16.215	7,313,200
2024-02-23	18.290	18.420	18.070	18.280	16.260	5,413,900
2024-02-22	18.330	18.600	18.040	18.230	16.215	8,950,500
2024-02-21	18.330	18.400	17.760	18.330	16.304	14,634,600
2024-02-20	18.320	18.610	18.260	18.420	16.384	6,049,100
2024-02-16	18.320	18.590	18.260	18.480	16.438	5,519,700
2024-02-15	18.410	18.830	18.410	18.550	16.500	6,784,200
2024-02-14	18.140	18.340	18.060	18.290	16.269	6,968,800
2024-02-13	18.060	18.150	17.610	17.890	15.913	11,382,500
2024-02-12	18.050	18.680	17.920	18.460	16.420	8,061,800
2024-02-09	17.830	18.100	17.720	18.000	16.011	9,743,500
2024-02-08	17.700	17.990	17.610	17.890	15.913	8,686,300
2024-02-07	17.970	18.040	17.420	17.840	15.868	11,993,400
2024-02-06	17.870	18.140	17.730	17.860	15.886	10,609,000
2024-02-05	18.110	18.110	17.820	17.960	15.975	9,002,600
2024-02-02	17.970	18.390	17.890	18.300	16.277	10,951,200
2024-02-01	18.710	18.800	17.520	18.220	16.206	18,174,700
2024-01-31	18.860	19.270	18.670	18.670	16.607	13,833,400
2024-01-30	19.370	19.650	19.360	19.480	17.327	5,903,600
2024-01-29	19.120	19.420	19.100	19.400	17.256	5,945,100
2024-01-26	19.230	19.340	19.020	19.150	17.034	7,811,500
2024-01-25	19.480	19.520	18.940	19.130	17.016	10,631,300
2024-01-24	19.200	19.330	18.960	19.250	17.123	6,693,200
2024-01-23	19.160	19.280	18.770	18.970	16.873	5,910,700
2024-01-22	18.750	19.110	18.720	19.070	16.962	9,640,000
2024-01-19	17.950	18.670	17.700	18.620	16.562	12,612,700
2024-01-18	18.050	18.130	17.690	17.950	15.966	11,401,100
2024-01-17	17.650	18.040	17.520	17.940	15.957	8,966,200
2024-01-16	17.990	18.190	17.870	17.950	15.966	8,907,100
2024-01-12	18.640	18.730	18.100	18.280	16.260	11,575,100
2024-01-11	18.790	18.830	18.350	18.570	16.518	9,862,000
2024-01-10	19.110	19.110	18.720	18.920	16.829	11,157,600
2024-01-09	19.440	19.460	19.080	19.120	17.007	11,562,000
2024-01-08	19.280	19.520	19.170	19.510	17.354	5,250,500
2024-01-05	18.870	19.510	18.800	19.390	17.247	8,809,400
2024-01-04	18.810	19.200	18.680	18.970	16.873	6,867,900
2024-01-03	19.200	19.270	18.760	18.800	16.722	8,616,300
2024-01-02	19.150	19.700	19.060	19.500	17.345	7,612,800
2023-12-29	19.520	19.580	19.330	19.380	17.238	4,118,300
2023-12-28	19.570	19.610	19.500	19.550	17.389	3,783,100
2023-12-27	19.590	19.650	19.410	19.540	17.380	4,563,300
2023-12-26	19.300	19.620	19.220	19.570	17.407	4,500,100
2023-12-22	19.240	19.410	19.080	19.270	17.140	4,685,500
2023-12-21	19.180	19.270	18.930	19.140	17.025	6,791,000
2023-12-20	19.260	19.580	18.960	18.970	16.873	8,305,500
2023-12-19	19.110	19.430	19.010	19.360	17.220	8,389,700
2023-12-18	19.690	19.690	19.080	19.130	17.016	10,048,700
2023-12-15	19.480	19.740	19.200	19.530	17.372	21,975,400
2023-12-14	18.760	19.780	18.600	19.600	17.434	21,939,300
2023-12-13	17.250	18.150	17.180	18.100	16.100	11,750,800
2023-12-12	17.490	17.500	17.230	17.260	15.352	6,671,000
2023-12-11	17.380	17.590	17.340	17.470	15.539	6,780,500
2023-12-08	17.330	17.700	17.220	17.440	15.513	7,372,600
2023-12-07	16.970	17.280	16.860	17.250	15.344	8,886,500
2023-12-06	17.210	17.600	17.080	17.100	14.997	9,195,600
2023-12-05	17.500	17.500	16.980	17.000	14.909	14,188,100

← NewerPage 12 of 21 · 1,255 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.