Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.600	18.730	17.820	18.010	15.591	8,320,800
2023-06-13	18.150	18.580	18.070	18.450	15.972	13,346,700
2023-06-12	18.300	18.800	18.000	18.230	15.781	9,517,100
2023-06-09	18.500	18.670	18.320	18.470	15.989	7,075,200
2023-06-08	18.550	18.660	18.270	18.560	16.067	6,480,400
2023-06-07	18.420	18.770	18.150	18.680	16.171	15,245,000
2023-06-06	17.820	18.510	17.730	18.310	15.850	12,295,400
2023-06-05	18.120	18.120	17.520	17.800	15.409	7,093,000
2023-06-02	17.710	18.150	17.560	18.060	15.634	9,686,600
2023-06-01	17.370	17.470	16.880	17.360	15.028	7,460,800
2023-05-31	17.710	17.780	17.110	17.270	14.777	10,726,700
2023-05-30	17.980	18.070	17.540	17.890	15.307	9,936,600
2023-05-26	17.440	17.860	17.290	17.780	15.213	7,317,000
2023-05-25	17.340	17.590	17.210	17.380	14.871	7,356,400
2023-05-24	17.520	17.700	17.310	17.430	14.914	6,201,200
2023-05-23	17.530	18.030	17.460	17.670	15.119	9,397,500
2023-05-22	17.010	17.520	16.860	17.510	14.982	9,175,800
2023-05-19	17.060	17.110	16.530	16.860	14.426	8,695,700
2023-05-18	16.760	17.050	16.660	16.990	14.537	7,355,400
2023-05-17	16.040	16.900	16.040	16.860	14.426	10,619,600
2023-05-16	16.120	16.280	15.880	15.880	13.588	9,544,300
2023-05-15	15.740	16.240	15.680	16.160	13.827	7,643,700
2023-05-12	15.630	15.760	15.380	15.740	13.468	11,187,100
2023-05-11	15.910	16.010	15.520	15.520	13.280	11,903,600
2023-05-10	16.530	16.580	15.870	16.090	13.767	8,453,300
2023-05-09	16.120	16.460	15.980	16.300	13.947	8,860,600
2023-05-08	16.900	16.950	16.250	16.400	14.033	9,316,300
2023-05-05	16.460	16.550	16.050	16.540	14.152	14,479,600
2023-05-04	15.790	16.250	15.310	15.750	13.476	24,716,400
2023-05-03	16.780	17.110	16.230	16.310	13.956	13,947,600
2023-05-02	17.770	17.770	16.500	16.650	14.246	11,862,500
2023-05-01	18.240	18.270	17.560	17.840	15.265	11,478,200
2023-04-28	17.860	18.390	17.730	18.260	15.624	8,922,300
2023-04-27	17.790	18.140	17.740	18.000	15.402	7,509,900
2023-04-26	17.770	18.080	17.540	17.720	15.162	8,273,100
2023-04-25	17.980	18.200	17.670	17.810	15.239	14,267,800
2023-04-24	18.080	18.430	17.920	18.300	15.658	10,149,700
2023-04-21	18.380	18.680	17.230	18.360	15.710	16,786,400
2023-04-20	18.930	19.160	18.800	18.890	16.163	9,404,900
2023-04-19	18.960	19.390	18.700	19.220	16.445	11,377,500
2023-04-18	18.900	19.000	18.660	18.700	16.001	7,978,800
2023-04-17	18.410	18.970	18.220	18.940	16.206	10,018,200
2023-04-14	18.720	18.720	18.330	18.510	15.838	15,091,600
2023-04-13	18.340	18.450	18.050	18.390	15.735	9,528,000
2023-04-12	18.530	18.630	18.300	18.330	15.684	6,426,100
2023-04-11	18.450	18.680	18.330	18.500	15.829	5,228,400
2023-04-10	18.300	18.610	18.240	18.410	15.752	7,980,100
2023-04-06	18.300	18.590	18.220	18.360	15.710	6,509,300
2023-04-05	18.130	18.420	17.960	18.290	15.650	9,358,500
2023-04-04	18.680	18.690	17.970	18.310	15.667	11,644,200
2023-04-03	18.630	18.690	18.270	18.580	15.898	14,968,000
2023-03-31	18.550	18.600	18.250	18.560	15.881	12,739,500
2023-03-30	18.930	18.950	18.200	18.330	15.684	15,355,000
2023-03-29	18.620	18.670	18.290	18.660	15.966	14,269,700
2023-03-28	18.240	18.390	17.920	18.310	15.667	8,968,700
2023-03-27	18.520	18.750	17.920	18.260	15.624	20,207,200
2023-03-24	17.230	17.990	17.120	17.880	15.299	11,571,000
2023-03-23	17.910	18.290	17.400	17.530	14.999	26,435,400
2023-03-22	18.870	18.870	17.790	17.820	15.248	19,665,600
2023-03-21	18.760	19.170	18.720	18.980	16.240	21,495,400

← NewerPage 15 of 21 · 1,256 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.