Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.850	18.020	17.580	17.920	15.716	7,580,100
2023-09-07	18.060	18.270	17.720	17.790	15.602	9,864,000
2023-09-06	18.250	18.350	17.910	18.110	15.882	7,013,300
2023-09-05	18.570	18.810	18.360	18.420	16.154	5,747,900
2023-09-01	18.550	18.660	18.460	18.560	16.277	7,725,500
2023-08-31	18.460	18.560	18.300	18.340	16.084	10,171,500
2023-08-30	18.860	18.930	18.540	18.580	16.084	6,490,900
2023-08-29	18.820	18.980	18.640	18.870	16.335	6,525,000
2023-08-28	18.720	18.930	18.620	18.770	16.249	4,098,700
2023-08-25	18.800	18.900	18.460	18.540	16.049	4,916,000
2023-08-24	18.800	19.110	18.680	18.770	16.249	5,525,800
2023-08-23	18.360	18.810	18.180	18.800	16.275	8,154,900
2023-08-22	19.340	19.440	18.380	18.420	15.946	9,386,900
2023-08-21	19.620	19.660	19.290	19.390	16.785	6,299,800
2023-08-18	19.450	19.760	19.320	19.540	16.915	5,633,300
2023-08-17	19.620	19.730	19.520	19.600	16.967	6,373,100
2023-08-16	19.620	19.710	19.420	19.490	16.872	6,008,500
2023-08-15	20.000	20.090	19.730	19.740	17.088	5,476,900
2023-08-14	20.460	20.460	20.210	20.290	17.564	4,501,500
2023-08-11	20.600	20.820	20.480	20.620	17.850	4,138,200
2023-08-10	20.780	20.890	20.600	20.690	17.911	5,667,500
2023-08-09	20.790	20.860	20.530	20.610	17.841	6,060,500
2023-08-08	20.340	20.950	20.090	20.900	18.092	8,611,500
2023-08-07	20.740	21.020	20.640	20.980	18.162	7,619,800
2023-08-04	20.430	20.850	20.390	20.610	17.841	7,428,900
2023-08-03	20.170	20.510	20.020	20.500	17.746	7,033,300
2023-08-02	20.080	20.340	19.990	20.260	17.538	9,114,700
2023-08-01	20.260	20.360	20.060	20.350	17.616	6,832,400
2023-07-31	20.300	20.440	20.200	20.370	17.634	5,374,100
2023-07-28	20.210	20.280	19.970	20.250	17.530	4,619,000
2023-07-27	20.360	20.460	19.920	19.960	17.279	5,404,100
2023-07-26	20.220	20.410	20.060	20.230	17.512	7,745,000
2023-07-25	20.150	20.290	19.870	19.940	17.261	6,688,700
2023-07-24	19.950	20.230	19.840	20.000	17.313	7,794,300
2023-07-21	20.620	20.680	19.360	19.720	17.071	12,963,600
2023-07-20	20.090	20.400	19.850	20.350	17.616	10,674,300
2023-07-19	19.930	20.130	19.570	20.020	17.331	8,669,600
2023-07-18	19.200	19.750	19.150	19.640	17.002	5,532,500
2023-07-17	18.950	19.350	18.890	19.200	16.621	5,433,700
2023-07-14	19.480	19.480	18.820	18.950	16.404	8,047,700
2023-07-13	18.980	19.270	18.920	19.240	16.655	6,131,700
2023-07-12	19.000	19.270	18.820	18.890	16.352	6,345,200
2023-07-11	18.600	18.730	18.390	18.710	16.197	5,445,400
2023-07-10	18.180	18.530	18.130	18.460	15.980	5,901,200
2023-07-07	17.870	18.510	17.870	18.330	15.868	8,389,200
2023-07-06	17.990	18.000	17.570	17.840	15.444	7,491,600
2023-07-05	18.160	18.420	18.010	18.130	15.695	7,620,100
2023-07-03	17.840	18.360	17.800	18.290	15.833	4,241,300
2023-06-30	17.810	17.920	17.590	17.820	15.426	7,588,500
2023-06-29	17.600	17.840	17.560	17.690	15.314	6,982,500
2023-06-28	17.510	17.520	17.240	17.370	15.037	5,953,300
2023-06-27	17.270	17.570	17.160	17.520	15.167	3,835,400
2023-06-26	17.130	17.380	17.100	17.320	14.993	8,858,800
2023-06-23	17.000	17.020	16.770	16.950	14.673	11,736,600
2023-06-22	17.650	17.680	17.140	17.150	14.846	7,546,200
2023-06-21	17.860	17.900	17.590	17.690	15.314	5,499,200
2023-06-20	18.040	18.040	17.710	17.870	15.469	7,007,100
2023-06-16	18.390	18.480	17.990	18.120	15.686	17,528,500
2023-06-15	17.980	18.450	17.910	18.320	15.859	7,753,600
2023-06-14	18.600	18.730	17.820	18.010	15.591	8,320,800

← NewerPage 14 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.