Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20.710	21.050	20.480	20.690	17.378	8,071,300
2022-09-23	21.040	21.150	20.590	20.880	17.538	6,831,000
2022-09-22	22.020	22.060	21.270	21.310	17.899	6,240,600
2022-09-21	22.320	22.500	21.870	21.870	18.369	8,155,000
2022-09-20	22.080	22.350	21.980	22.190	18.638	6,310,200
2022-09-19	21.710	22.320	21.630	22.240	18.680	5,279,200
2022-09-16	22.170	22.230	21.670	21.930	18.420	13,704,100
2022-09-15	22.240	22.800	22.190	22.440	18.848	7,467,800
2022-09-14	21.740	22.200	21.490	22.130	18.588	11,095,200
2022-09-13	21.980	22.170	21.570	21.680	18.210	9,638,900
2022-09-12	22.310	22.640	22.210	22.460	18.865	8,489,100
2022-09-09	22.360	22.530	22.190	22.210	18.655	9,929,800
2022-09-08	21.440	22.230	21.300	22.210	18.655	6,591,400
2022-09-07	20.940	21.630	20.870	21.550	18.100	5,726,000
2022-09-06	21.420	21.500	20.820	21.010	17.647	7,301,500
2022-09-02	21.690	21.890	21.180	21.280	17.874	6,356,700
2022-09-01	21.470	21.470	20.940	21.380	17.958	6,340,400
2022-08-31	21.760	21.930	21.580	21.670	18.033	8,117,300
2022-08-30	21.860	21.920	21.530	21.690	18.050	5,574,300
2022-08-29	21.760	21.940	21.540	21.740	18.092	4,728,100
2022-08-26	22.610	22.760	21.950	21.970	18.283	7,138,000
2022-08-25	22.210	22.540	22.120	22.520	18.741	4,013,600
2022-08-24	22.010	22.220	21.860	22.120	18.408	4,819,800
2022-08-23	22.160	22.380	22.050	22.050	18.350	5,793,300
2022-08-22	22.230	22.300	22.000	22.110	18.399	6,650,000
2022-08-19	22.780	22.860	22.480	22.600	18.807	4,620,600
2022-08-18	22.850	22.990	22.770	22.960	19.107	4,496,300
2022-08-17	22.820	22.950	22.630	22.840	19.007	6,065,400
2022-08-16	22.850	23.370	22.830	23.170	19.282	5,159,400
2022-08-15	22.700	23.020	22.650	22.910	19.065	4,111,500
2022-08-12	22.780	22.970	22.620	22.960	19.107	4,816,200
2022-08-11	22.480	22.670	22.430	22.640	18.840	6,720,500
2022-08-10	21.850	22.440	21.820	22.220	18.491	7,268,100
2022-08-09	21.320	21.470	21.170	21.460	17.859	5,191,900
2022-08-08	21.490	21.600	21.190	21.260	17.692	5,571,900
2022-08-05	21.000	21.530	20.950	21.350	17.767	6,557,200
2022-08-04	21.030	21.140	20.880	21.020	17.492	7,372,100
2022-08-03	21.060	21.290	20.940	21.150	17.601	7,180,700
2022-08-02	21.070	21.200	20.750	20.830	17.334	7,598,200
2022-08-01	21.000	21.240	20.810	21.120	17.576	8,626,100
2022-07-29	21.010	21.260	20.990	21.180	17.626	7,986,800
2022-07-28	21.130	21.230	20.720	20.920	17.409	6,710,800
2022-07-27	20.770	21.310	20.530	21.170	17.617	7,714,400
2022-07-26	21.120	21.240	20.580	20.620	17.159	8,296,800
2022-07-25	20.950	21.320	20.760	21.290	17.717	8,174,200
2022-07-22	20.930	21.190	20.030	20.650	17.184	12,949,000
2022-07-21	20.180	20.450	19.990	20.370	16.951	12,503,700
2022-07-20	19.930	20.290	19.840	20.270	16.868	5,198,400
2022-07-19	19.830	20.170	19.750	20.040	16.677	5,010,200
2022-07-18	19.510	19.890	19.330	19.460	16.194	4,830,400
2022-07-15	18.590	19.270	18.440	19.190	15.969	7,459,300
2022-07-14	18.160	18.340	18.010	18.240	15.179	5,560,200
2022-07-13	18.750	18.810	18.260	18.640	15.512	7,020,900
2022-07-12	18.620	19.360	18.620	18.970	15.786	7,558,400
2022-07-11	18.930	19.110	18.680	19.050	15.853	6,919,900
2022-07-08	19.190	19.250	18.800	19.020	15.828	7,164,900
2022-07-07	18.910	19.270	18.870	19.040	15.845	7,757,600
2022-07-06	18.660	18.880	18.400	18.560	15.445	7,779,800
2022-07-05	18.620	18.850	18.300	18.850	15.687	6,944,700
2022-07-01	18.690	19.120	18.440	19.030	15.836	7,841,300

← NewerPage 18 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.