Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.330	18.950	17.970	18.080	15.470	21,455,400
2023-03-17	18.220	18.470	17.540	17.890	15.307	40,250,900
2023-03-16	17.380	19.110	17.080	18.610	15.924	31,920,300
2023-03-15	18.260	18.660	17.380	17.650	15.102	31,085,300
2023-03-14	19.880	20.140	18.160	18.960	16.223	27,123,800
2023-03-13	14.210	20.110	13.940	18.850	16.129	41,541,700
2023-03-10	20.340	21.080	19.680	20.280	17.352	23,657,200
2023-03-09	21.370	21.400	20.470	20.660	17.678	14,824,900
2023-03-08	22.410	22.450	21.640	21.760	18.448	14,364,400
2023-03-07	23.150	23.240	22.390	22.400	18.990	9,243,500
2023-03-06	23.400	23.580	23.220	23.310	19.762	7,120,300
2023-03-03	23.000	23.400	22.900	23.350	19.796	7,674,600
2023-03-02	23.120	23.190	22.670	22.890	19.406	9,871,400
2023-03-01	23.190	23.420	23.070	23.360	19.804	6,898,600
2023-02-28	23.430	23.530	23.250	23.320	19.770	8,711,300
2023-02-27	23.400	23.530	23.200	23.270	19.728	6,826,700
2023-02-24	22.800	23.210	22.750	23.170	19.643	6,375,800
2023-02-23	23.050	23.300	22.680	23.010	19.507	6,991,100
2023-02-22	23.030	23.300	22.860	23.040	19.533	7,211,100
2023-02-21	23.540	23.610	23.000	23.190	19.660	7,654,400
2023-02-17	23.600	23.890	23.460	23.860	20.228	5,687,800
2023-02-16	23.640	23.860	23.450	23.660	20.058	6,166,100
2023-02-15	23.650	23.920	23.550	23.900	20.262	5,275,400
2023-02-14	23.880	24.020	23.570	23.850	20.220	5,391,900
2023-02-13	23.610	23.910	23.510	23.900	20.262	6,449,700
2023-02-10	23.400	23.680	23.350	23.670	20.067	5,951,900
2023-02-09	23.920	24.020	23.490	23.530	19.948	6,677,700
2023-02-08	23.600	23.970	23.500	23.850	20.220	14,767,000
2023-02-07	23.570	24.040	23.520	23.870	20.236	6,651,400
2023-02-06	23.850	23.890	23.600	23.690	20.084	6,406,100
2023-02-03	23.840	24.200	23.790	24.000	20.347	6,160,700
2023-02-02	23.910	24.330	23.660	23.950	20.304	6,070,600
2023-02-01	23.330	24.100	23.210	23.780	20.160	8,606,400
2023-01-31	23.270	23.550	23.010	23.540	19.957	7,184,100
2023-01-30	23.240	23.370	23.150	23.200	19.668	5,910,800
2023-01-27	23.250	23.500	23.180	23.400	19.838	5,107,300
2023-01-26	23.050	23.250	22.950	23.200	19.668	5,572,300
2023-01-25	22.760	22.930	22.600	22.900	19.414	6,279,600
2023-01-24	22.990	23.120	22.610	22.830	19.355	7,757,900
2023-01-23	22.830	23.040	22.600	22.960	19.465	10,372,500
2023-01-20	22.760	23.220	21.740	22.690	19.236	14,212,500
2023-01-19	21.480	21.750	21.110	21.690	18.388	12,621,000
2023-01-18	22.280	22.550	21.800	21.820	18.499	8,585,400
2023-01-17	22.370	22.510	22.140	22.430	19.016	6,397,000
2023-01-13	22.000	22.480	21.630	22.430	19.016	9,809,000
2023-01-12	22.290	22.490	22.130	22.360	18.956	5,318,800
2023-01-11	22.100	22.240	21.910	22.130	18.761	6,590,500
2023-01-10	21.910	22.190	21.850	22.030	18.677	5,741,000
2023-01-09	22.290	22.370	22.070	22.090	18.727	6,034,100
2023-01-06	21.810	22.470	21.580	22.390	18.982	5,829,400
2023-01-05	21.730	21.840	21.410	21.670	18.371	5,704,400
2023-01-04	21.800	22.070	21.620	21.910	18.575	7,857,300
2023-01-03	21.770	21.950	21.320	21.470	18.202	7,741,300
2022-12-30	21.490	21.700	21.410	21.560	18.278	3,324,200
2022-12-29	21.270	21.660	21.260	21.620	18.329	3,697,900
2022-12-28	21.440	21.540	21.150	21.250	18.015	4,215,900
2022-12-27	21.290	21.450	21.110	21.440	18.176	3,646,300
2022-12-23	21.060	21.320	21.050	21.220	17.990	4,005,300
2022-12-22	20.910	21.100	20.580	21.080	17.871	5,778,100
2022-12-21	20.970	21.170	20.950	21.040	17.837	5,169,200

← NewerPage 16 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.