Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.720	20.910	20.560	20.710	17.557	5,876,300
2022-12-19	20.560	20.890	20.470	20.600	17.464	6,993,900
2022-12-16	20.630	20.950	20.380	20.580	17.447	15,597,100
2022-12-15	20.900	20.980	20.600	20.820	17.651	8,255,900
2022-12-14	21.670	21.780	21.070	21.120	17.905	9,303,900
2022-12-13	22.850	22.950	21.460	21.650	18.354	11,632,400
2022-12-12	22.080	22.520	21.780	22.390	18.982	6,884,000
2022-12-09	21.960	22.230	21.830	22.020	18.668	5,093,100
2022-12-08	21.760	22.110	21.530	22.060	18.702	7,741,400
2022-12-07	21.270	21.900	21.230	21.590	18.304	10,545,800
2022-12-06	22.000	22.100	21.300	21.600	18.142	10,502,800
2022-12-05	23.000	23.030	21.760	21.980	18.462	10,018,900
2022-12-02	22.770	23.360	22.750	23.160	19.453	8,925,500
2022-12-01	23.370	23.440	22.750	22.990	19.310	8,117,800
2022-11-30	22.810	23.240	22.150	23.210	19.495	9,060,300
2022-11-29	22.580	22.930	22.480	22.910	19.243	4,434,900
2022-11-28	22.660	22.840	22.430	22.540	18.932	5,422,700
2022-11-25	22.850	22.980	22.800	22.870	19.209	1,377,500
2022-11-23	22.670	22.800	22.600	22.740	19.100	2,784,800
2022-11-22	22.710	22.870	22.570	22.660	19.033	3,725,900
2022-11-21	22.350	22.640	22.280	22.510	18.907	5,621,300
2022-11-18	22.770	22.870	22.220	22.490	18.890	5,677,300
2022-11-17	22.390	22.560	22.140	22.350	18.772	6,360,200
2022-11-16	23.070	23.140	22.620	22.690	19.058	6,116,300
2022-11-15	23.270	23.500	22.900	23.130	19.428	5,785,900
2022-11-14	23.340	23.480	22.900	22.910	19.243	4,889,500
2022-11-11	23.500	23.660	23.250	23.410	19.663	7,080,100
2022-11-10	23.190	23.400	22.910	23.280	19.554	8,716,600
2022-11-09	22.560	22.690	22.380	22.460	18.865	5,708,200
2022-11-08	22.870	22.950	22.610	22.830	19.176	7,146,600
2022-11-07	22.720	22.840	22.440	22.820	19.167	5,121,600
2022-11-04	22.280	22.740	22.080	22.460	18.865	7,605,500
2022-11-03	21.650	22.190	21.280	21.990	18.470	7,648,600
2022-11-02	22.310	22.510	21.830	21.850	18.352	7,641,200
2022-11-01	22.130	22.330	22.000	22.300	18.730	6,303,300
2022-10-31	21.820	22.140	21.760	21.950	18.436	7,019,200
2022-10-28	21.710	21.890	21.550	21.850	18.352	6,064,100
2022-10-27	21.490	21.740	21.440	21.550	18.100	8,884,700
2022-10-26	21.310	21.520	21.180	21.290	17.882	8,611,600
2022-10-25	20.360	21.280	20.260	21.230	17.832	11,146,400
2022-10-24	19.690	20.700	19.580	20.550	17.261	16,159,100
2022-10-21	19.850	20.690	19.100	19.520	16.395	24,905,200
2022-10-20	20.850	21.100	19.610	19.740	16.580	16,959,600
2022-10-19	21.440	21.650	20.810	20.900	17.555	9,927,000
2022-10-18	21.720	22.010	21.280	21.660	18.193	11,347,900
2022-10-17	21.230	21.420	20.950	21.250	17.848	9,467,200
2022-10-14	21.000	21.510	20.650	20.680	17.370	9,318,000
2022-10-13	19.320	20.940	19.150	20.880	17.538	9,981,800
2022-10-12	19.830	19.990	19.590	19.600	16.463	8,707,800
2022-10-11	20.170	20.270	19.790	19.890	16.706	7,644,300
2022-10-10	20.550	20.680	20.110	20.260	17.017	7,426,000
2022-10-07	20.680	20.730	20.250	20.450	17.177	10,460,800
2022-10-06	21.030	21.170	20.790	20.810	17.479	6,031,100
2022-10-05	21.070	21.310	21.000	21.170	17.781	6,821,700
2022-10-04	20.850	21.420	20.850	21.400	17.974	7,203,400
2022-10-03	20.310	20.650	19.860	20.520	17.235	9,218,900
2022-09-30	20.020	20.540	19.920	20.070	16.857	10,594,500
2022-09-29	20.140	20.340	19.640	19.870	16.689	10,098,000
2022-09-28	20.580	21.060	20.210	20.460	17.185	19,665,700
2022-09-27	20.820	21.040	20.100	20.410	17.143	8,328,300

← NewerPage 17 of 79 · 4,730 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.