Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	21.390	21.710	20.950	21.470	17.726	7,694,500
2022-04-01	22.740	22.800	21.340	21.470	17.726	11,893,900
2022-03-31	22.570	22.830	22.230	22.260	18.379	11,027,800
2022-03-30	23.180	23.250	22.430	22.650	18.701	9,412,200
2022-03-29	23.600	23.610	23.050	23.230	19.179	6,285,000
2022-03-28	23.210	23.350	22.580	23.030	19.014	5,919,200
2022-03-25	23.040	23.440	22.890	23.440	19.353	6,263,500
2022-03-24	22.940	23.170	22.760	22.900	18.907	6,345,000
2022-03-23	23.160	23.340	22.650	22.700	18.742	6,623,200
2022-03-22	23.200	23.660	23.090	23.430	19.345	6,519,000
2022-03-21	23.070	23.340	22.620	22.780	18.808	6,842,000
2022-03-18	23.150	23.170	22.520	22.950	18.948	24,226,400
2022-03-17	23.100	23.280	22.700	23.270	19.212	7,486,800
2022-03-16	23.210	23.910	23.000	23.540	19.435	9,562,400
2022-03-15	22.820	23.140	22.480	22.790	18.816	10,312,400
2022-03-14	22.460	23.330	22.340	22.720	18.758	10,280,300
2022-03-11	22.230	22.600	21.880	21.910	18.090	8,355,500
2022-03-10	21.930	22.340	21.750	22.000	18.164	8,808,200
2022-03-09	22.350	22.670	22.060	22.450	18.395	10,750,000
2022-03-08	21.690	22.040	21.210	21.400	17.535	16,081,500
2022-03-07	22.300	22.490	21.250	21.260	17.420	16,306,200
2022-03-04	22.710	23.040	22.270	22.610	18.526	10,699,300
2022-03-03	23.440	23.610	23.000	23.430	19.198	8,011,800
2022-03-02	22.630	23.550	22.580	23.370	19.149	11,277,300
2022-03-01	23.900	23.900	21.990	22.110	18.116	15,189,800
2022-02-28	23.440	24.370	23.440	24.190	19.821	12,837,500
2022-02-25	23.310	24.360	23.310	24.290	19.903	8,958,500
2022-02-24	22.520	23.170	22.000	23.080	18.911	14,344,400
2022-02-23	24.070	24.240	23.350	23.420	19.190	8,168,200
2022-02-22	23.750	24.210	23.580	23.880	19.567	10,644,100
2022-02-18	23.920	24.260	23.630	23.700	19.419	16,611,500
2022-02-17	25.050	25.050	23.750	23.900	19.583	17,784,200
2022-02-16	24.960	25.570	24.950	25.240	20.681	6,396,100
2022-02-15	24.880	25.450	24.810	25.290	20.722	7,950,600
2022-02-14	24.910	25.190	24.340	24.520	20.091	8,571,700
2022-02-11	24.650	25.490	24.610	24.830	20.345	11,539,900
2022-02-10	24.880	25.370	24.780	24.920	20.419	8,593,400
2022-02-09	25.050	25.150	24.770	24.850	20.362	7,870,100
2022-02-08	24.900	25.230	24.800	25.090	20.558	10,191,400
2022-02-07	24.360	24.600	24.170	24.470	20.050	6,480,200
2022-02-04	23.700	24.490	23.700	24.250	19.870	7,084,600
2022-02-03	23.920	24.180	23.480	23.580	19.321	8,488,300
2022-02-02	23.510	23.840	23.300	23.790	19.493	6,407,900
2022-02-01	23.000	23.640	22.770	23.600	19.337	9,480,200
2022-01-31	22.870	23.150	22.380	22.940	18.797	12,377,100
2022-01-28	22.820	23.110	22.480	23.100	18.928	10,778,000
2022-01-27	23.760	23.960	22.800	22.910	18.772	11,703,300
2022-01-26	23.490	24.070	23.000	23.430	19.198	15,991,400
2022-01-25	22.790	23.400	22.270	23.220	19.026	16,217,300
2022-01-24	21.590	23.070	21.360	22.970	18.821	18,654,000
2022-01-21	22.380	22.430	21.770	22.100	18.108	16,730,300
2022-01-20	22.330	23.070	22.050	22.420	18.370	18,409,900
2022-01-19	24.920	24.970	23.640	23.650	19.378	19,197,600
2022-01-18	25.420	25.530	24.720	24.810	20.329	10,056,900
2022-01-14	24.480	25.420	24.390	25.410	20.820	10,115,300
2022-01-13	24.990	25.360	24.910	25.030	20.509	10,708,000
2022-01-12	24.790	25.040	24.610	24.780	20.304	8,779,700
2022-01-11	25.250	25.300	24.390	24.660	20.206	13,560,200
2022-01-10	25.430	25.510	24.460	24.860	20.370	11,121,300
2022-01-07	24.610	25.270	24.440	25.120	20.583	11,494,100

← NewerPage 20 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.