Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.340	17.710	17.310	17.640	15.470	8,158,000
2023-12-01	16.620	17.650	16.600	17.570	15.409	11,017,600
2023-11-30	16.590	16.810	16.510	16.680	14.628	10,424,000
2023-11-29	16.180	16.610	16.160	16.470	14.444	7,337,000
2023-11-28	15.980	16.080	15.820	16.000	14.032	9,558,000
2023-11-27	15.920	16.070	15.790	15.970	14.006	6,079,200
2023-11-24	16.090	16.140	15.960	16.050	14.076	2,510,400
2023-11-22	16.120	16.170	15.870	16.040	14.067	3,770,000
2023-11-21	16.200	16.250	15.940	15.960	13.997	6,156,400
2023-11-20	16.320	16.380	16.080	16.300	14.295	5,744,900
2023-11-17	16.240	16.430	16.110	16.410	14.392	6,685,000
2023-11-16	16.170	16.280	15.870	16.080	14.102	9,392,700
2023-11-15	15.950	16.300	15.920	16.200	14.207	9,286,000
2023-11-14	15.510	16.140	15.490	15.920	13.962	8,531,500
2023-11-13	14.970	15.110	14.860	14.990	13.146	5,927,200
2023-11-10	15.100	15.160	14.880	15.120	13.260	6,380,400
2023-11-09	15.330	15.410	14.970	15.020	13.173	6,527,300
2023-11-08	15.320	15.380	15.140	15.250	13.374	6,332,100
2023-11-07	15.370	15.480	15.280	15.360	13.471	6,646,800
2023-11-06	15.760	15.870	15.410	15.480	13.576	8,446,000
2023-11-03	15.860	16.150	15.690	15.740	13.804	12,918,000
2023-11-02	14.690	15.440	14.600	15.430	13.532	9,298,700
2023-11-01	14.500	14.670	14.370	14.540	12.752	9,314,900
2023-10-31	14.310	14.610	14.280	14.530	12.743	9,568,600
2023-10-30	14.190	14.340	13.950	14.220	12.471	14,051,400
2023-10-27	14.290	14.370	13.970	14.010	12.287	10,744,000
2023-10-26	14.090	14.620	14.010	14.430	12.655	13,223,800
2023-10-25	14.050	14.310	13.720	14.060	12.331	17,128,200
2023-10-24	14.220	14.400	14.000	14.170	12.427	19,157,400
2023-10-23	14.250	14.580	14.180	14.190	12.445	16,855,600
2023-10-20	14.470	14.950	13.820	14.440	12.664	37,373,000
2023-10-19	16.680	16.900	16.420	16.480	14.453	11,228,900
2023-10-18	16.670	16.800	16.480	16.540	14.506	9,921,100
2023-10-17	16.440	16.980	16.440	16.790	14.725	8,344,000
2023-10-16	16.220	16.550	16.140	16.540	14.506	7,750,800
2023-10-13	16.460	16.490	15.950	16.030	14.058	7,569,300
2023-10-12	16.520	16.550	16.160	16.290	14.286	6,367,100
2023-10-11	16.550	16.820	16.380	16.490	14.462	5,637,400
2023-10-10	16.590	16.770	16.510	16.570	14.532	9,235,900
2023-10-09	16.390	16.610	16.260	16.410	14.392	9,831,900
2023-10-06	16.350	16.670	16.140	16.520	14.488	11,894,200
2023-10-05	16.290	16.680	16.230	16.560	14.523	10,817,300
2023-10-04	16.460	16.520	16.170	16.420	14.400	10,824,300
2023-10-03	16.390	16.470	16.030	16.380	14.365	12,657,100
2023-10-02	17.080	17.130	16.460	16.520	14.488	12,951,900
2023-09-29	17.250	17.520	17.130	17.200	15.084	8,740,000
2023-09-28	16.870	17.250	16.850	17.040	14.944	7,952,900
2023-09-27	16.920	17.000	16.620	16.940	14.856	10,992,700
2023-09-26	17.090	17.310	16.860	16.870	14.795	8,436,700
2023-09-25	17.030	17.330	16.950	17.300	15.172	7,504,800
2023-09-22	17.440	17.510	17.040	17.060	14.962	7,457,200
2023-09-21	17.750	17.950	17.420	17.420	15.277	7,095,700
2023-09-20	18.120	18.230	17.780	17.810	15.619	8,504,500
2023-09-19	17.860	17.960	17.720	17.940	15.733	7,735,500
2023-09-18	17.900	17.950	17.690	17.800	15.611	4,871,300
2023-09-15	17.800	18.030	17.700	17.960	15.751	15,295,600
2023-09-14	18.080	18.210	17.830	17.980	15.768	9,729,700
2023-09-13	18.390	18.390	17.750	17.860	15.663	6,359,900
2023-09-12	18.050	18.330	18.000	18.190	15.953	6,196,300
2023-09-11	18.150	18.320	17.950	17.970	15.760	7,318,300

← NewerPage 13 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.