Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.640	30.670	30.100	30.660	30.352	10,003,600
2026-07-22	30.950	30.960	30.630	30.860	30.550	12,082,200
2026-07-21	31.130	31.150	30.710	30.820	30.511	10,136,800
2026-07-20	31.520	31.810	31.030	31.110	30.798	18,270,900
2026-07-17	31.920	32.470	31.460	31.650	31.332	20,191,900
2026-07-16	31.680	32.470	31.620	32.400	32.075	14,884,200
2026-07-15	31.010	31.550	30.790	31.480	31.164	7,787,800
2026-07-14	31.030	31.440	30.780	30.920	30.610	7,922,800
2026-07-13	31.220	31.250	30.890	31.070	30.758	9,204,700
2026-07-10	30.830	31.190	30.700	31.020	30.709	12,462,900
2026-07-09	29.930	30.790	29.730	30.580	30.273	10,748,900
2026-07-08	30.450	30.450	29.550	29.820	29.521	8,076,900
2026-07-07	30.540	30.800	30.490	30.590	30.283	8,618,600
2026-07-06	30.220	30.550	29.930	30.480	30.174	7,077,000
2026-07-02	30.970	31.040	30.090	30.280	29.976	8,239,600
2026-07-01	30.150	30.850	30.000	30.800	30.491	7,417,200
2026-06-30	30.230	30.420	30.030	30.200	29.897	8,796,200
2026-06-29	29.960	30.440	29.840	30.270	29.966	10,278,600
2026-06-26	30.150	30.150	29.810	30.060	29.758	11,192,600
2026-06-25	29.540	30.210	29.470	29.980	29.679	10,071,000
2026-06-24	29.310	29.690	29.260	29.490	29.194	12,621,500
2026-06-23	28.820	29.360	28.640	29.290	28.996	13,810,100
2026-06-22	28.730	29.120	28.540	28.750	28.461	10,319,000
2026-06-18	29.080	29.080	28.490	28.620	28.333	21,172,100
2026-06-17	28.910	29.240	28.480	28.650	28.362	11,411,200
2026-06-16	28.900	29.090	28.610	29.000	28.709	11,731,500
2026-06-15	29.490	29.590	28.570	28.600	28.313	12,012,100
2026-06-12	29.150	29.400	29.010	29.270	28.976	10,057,600
2026-06-11	28.710	29.010	28.410	28.890	28.600	11,410,500
2026-06-10	28.660	29.120	28.470	28.580	28.293	10,055,700
2026-06-09	28.740	29.270	28.100	28.600	28.313	13,930,200
2026-06-08	28.650	28.860	28.460	28.560	28.273	9,245,800
2026-06-05	28.480	28.680	28.240	28.540	28.254	9,464,500
2026-06-04	27.860	28.460	27.530	28.430	28.145	9,637,100
2026-06-03	27.790	27.840	27.320	27.400	27.125	10,920,900
2026-06-02	27.150	28.180	27.120	28.030	27.749	11,126,700
2026-06-01	27.420	27.760	27.180	27.340	27.066	10,629,600
2026-05-29	27.900	28.120	27.660	28.000	27.457	13,652,800
2026-05-28	27.910	27.990	27.610	27.830	27.290	10,592,800
2026-05-27	28.350	28.530	27.870	28.090	27.545	12,762,100
2026-05-26	27.990	28.380	27.980	28.250	27.702	10,082,500
2026-05-22	27.750	28.110	27.750	27.830	27.290	9,709,400
2026-05-21	27.370	27.770	27.200	27.710	27.172	7,960,000
2026-05-20	27.020	27.650	26.710	27.530	26.996	11,455,400
2026-05-19	26.930	27.150	26.690	26.840	26.319	8,572,500
2026-05-18	26.670	27.150	26.380	26.970	26.447	9,952,700
2026-05-15	26.820	26.830	26.160	26.660	26.143	14,759,300
2026-05-14	26.800	27.010	26.630	26.800	26.280	9,986,100
2026-05-13	27.010	27.120	26.620	26.630	26.113	15,806,500
2026-05-12	26.890	27.220	26.560	27.150	26.623	13,386,800
2026-05-11	27.760	27.760	26.590	26.830	26.309	16,833,700
2026-05-08	28.070	28.160	27.450	27.630	27.094	16,008,700
2026-05-07	28.130	28.300	27.760	27.950	27.408	14,389,100
2026-05-06	28.240	28.560	28.210	28.210	27.663	6,280,600
2026-05-05	27.710	28.140	27.630	28.040	27.496	6,938,400
2026-05-04	27.970	28.130	27.560	27.660	27.123	6,269,300
2026-05-01	28.520	28.550	28.190	28.190	27.643	5,729,800
2026-04-30	27.890	28.640	27.740	28.550	27.996	5,648,200
2026-04-29	28.340	28.460	27.850	28.010	27.466	5,828,300
2026-04-28	28.630	28.730	28.330	28.330	27.780	6,959,900

← NewerPage 2 of 21 · 1,255 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.