Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	18.810	19.100	18.330	18.750	15.603	10,637,700
2022-06-29	19.520	19.600	19.050	19.240	16.011	5,808,500
2022-06-28	19.620	19.910	19.340	19.430	16.169	5,446,600
2022-06-27	19.650	19.690	19.110	19.350	16.103	6,904,000
2022-06-24	18.530	19.660	18.480	19.490	16.219	11,636,000
2022-06-23	18.950	19.020	18.180	18.420	15.329	9,318,300
2022-06-22	18.800	19.200	18.740	19.070	15.870	5,367,000
2022-06-21	19.160	19.310	18.920	19.090	15.886	5,578,100
2022-06-17	18.740	18.960	18.490	18.700	15.562	12,373,300
2022-06-16	19.050	19.050	18.350	18.550	15.437	7,625,800
2022-06-15	19.550	19.740	19.010	19.380	16.128	10,166,000
2022-06-14	19.550	19.850	19.110	19.350	16.103	7,984,700
2022-06-13	19.590	19.830	19.300	19.440	16.178	7,646,700
2022-06-10	20.530	20.770	20.090	20.140	16.760	6,858,000
2022-06-09	21.800	21.820	21.090	21.090	17.551	5,031,300
2022-06-08	21.810	21.840	21.550	21.800	18.141	4,875,000
2022-06-07	21.570	22.030	21.450	22.000	18.308	6,421,200
2022-06-06	21.960	22.160	21.700	21.780	18.125	4,858,500
2022-06-03	21.850	21.960	21.670	21.750	18.100	5,480,600
2022-06-02	21.470	21.990	21.350	21.890	18.216	5,600,700
2022-06-01	22.150	22.150	21.230	21.610	17.842	6,971,500
2022-05-31	21.530	22.230	21.470	22.090	18.238	9,655,300
2022-05-27	21.670	21.920	21.600	21.880	18.065	5,991,200
2022-05-26	21.260	21.740	21.260	21.610	17.842	6,468,600
2022-05-25	20.320	21.370	20.290	21.170	17.479	8,443,200
2022-05-24	20.670	20.740	19.990	20.430	16.868	6,858,300
2022-05-23	20.630	21.170	20.350	20.720	17.107	7,979,400
2022-05-20	20.220	20.370	19.580	20.150	16.636	7,964,000
2022-05-19	19.730	20.200	19.700	20.020	16.529	8,677,000
2022-05-18	20.410	20.530	19.760	19.930	16.455	6,458,300
2022-05-17	20.170	20.730	20.140	20.640	17.041	6,167,800
2022-05-16	19.850	19.990	19.360	19.720	16.281	5,891,800
2022-05-13	20.040	20.170	19.670	19.880	16.414	6,210,200
2022-05-12	19.900	20.100	19.330	19.820	16.364	9,448,800
2022-05-11	20.260	20.880	20.010	20.020	16.529	7,493,000
2022-05-10	20.750	20.890	19.700	20.190	16.669	11,041,900
2022-05-09	20.810	21.090	20.470	20.570	16.983	13,179,800
2022-05-06	21.400	21.450	20.810	21.120	17.437	10,540,000
2022-05-05	21.680	21.800	21.000	21.450	17.710	7,214,100
2022-05-04	21.570	22.130	21.250	22.050	18.205	7,904,900
2022-05-03	21.250	21.750	21.110	21.550	17.792	7,301,800
2022-05-02	21.070	21.190	20.540	21.060	17.388	12,514,400
2022-04-29	21.250	21.510	20.680	20.720	17.107	11,859,500
2022-04-28	21.500	21.580	20.870	21.340	17.619	9,262,900
2022-04-27	20.980	21.540	20.870	21.270	17.561	11,634,300
2022-04-26	21.360	21.530	20.960	21.020	17.355	12,938,500
2022-04-25	21.160	21.620	20.690	21.600	17.834	13,281,600
2022-04-22	21.500	21.860	21.020	21.370	17.644	16,456,900
2022-04-21	22.280	22.630	21.330	21.540	17.784	14,794,000
2022-04-20	21.920	22.270	21.800	21.970	18.139	10,731,900
2022-04-19	21.100	21.750	20.940	21.680	17.900	7,637,700
2022-04-18	20.600	20.940	20.600	20.920	17.272	4,173,300
2022-04-14	20.900	21.060	20.520	20.730	17.115	7,050,700
2022-04-13	20.560	20.950	20.540	20.930	17.280	5,263,900
2022-04-12	21.110	21.450	20.610	20.820	17.190	7,958,400
2022-04-11	20.850	21.610	20.820	21.140	17.454	9,620,400
2022-04-08	20.610	20.910	20.350	20.750	17.132	7,765,500
2022-04-07	20.670	20.850	19.970	20.420	16.859	11,362,800
2022-04-06	21.210	21.290	20.740	20.820	17.190	9,205,700
2022-04-05	21.300	21.690	21.240	21.320	17.602	6,923,300

← NewerPage 19 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.