Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	23.990	24.630	23.630	24.590	20.149	9,872,500
2022-01-05	23.840	24.050	23.420	23.450	19.214	6,667,200
2022-01-04	23.040	23.920	23.040	23.680	19.403	10,302,500
2022-01-03	22.520	22.750	22.360	22.670	18.575	10,995,500
2021-12-31	21.780	21.940	21.740	21.800	17.862	3,959,100
2021-12-30	21.960	22.180	21.850	21.870	17.920	4,150,000
2021-12-29	21.900	22.030	21.720	21.850	17.903	3,712,100
2021-12-28	21.800	22.020	21.740	21.850	17.903	3,763,600
2021-12-27	21.540	21.890	21.350	21.890	17.936	4,564,700
2021-12-23	21.510	21.750	21.410	21.520	17.633	4,489,200
2021-12-22	21.290	21.470	21.150	21.340	17.486	5,250,300
2021-12-21	20.960	21.420	20.960	21.320	17.469	6,393,100
2021-12-20	20.920	20.940	20.250	20.690	16.953	12,154,300
2021-12-17	21.840	21.970	21.080	21.270	17.428	17,185,000
2021-12-16	22.170	22.520	21.840	21.960	17.994	7,307,300
2021-12-15	21.970	22.110	21.610	21.870	17.920	8,580,100
2021-12-14	21.490	22.000	21.460	21.830	17.887	9,017,500
2021-12-13	22.110	22.190	21.360	21.450	17.576	9,378,600
2021-12-10	22.520	22.550	21.930	22.230	18.215	7,224,200
2021-12-09	22.480	22.640	22.270	22.290	18.264	8,410,200
2021-12-08	22.900	23.100	22.550	22.640	18.551	6,314,800
2021-12-07	22.630	23.070	22.580	22.870	18.739	7,329,300
2021-12-06	22.270	22.810	22.050	22.440	18.387	8,280,900
2021-12-03	22.640	22.720	21.680	21.900	17.944	10,420,100
2021-12-02	22.330	22.770	22.080	22.630	18.543	13,700,600
2021-12-01	23.250	23.520	22.150	22.150	18.010	8,936,200
2021-11-30	23.190	23.290	22.720	22.750	18.498	13,243,200
2021-11-29	23.840	24.040	23.360	23.540	19.140	8,162,300
2021-11-26	23.580	23.720	23.050	23.470	19.083	6,513,800
2021-11-24	24.550	24.890	24.520	24.580	19.986	4,568,800
2021-11-23	24.250	24.620	24.150	24.590	19.994	5,467,100
2021-11-22	24.090	24.420	23.960	24.050	19.555	5,883,900
2021-11-19	23.700	23.900	23.310	23.690	19.262	7,704,600
2021-11-18	23.950	24.190	23.710	23.900	19.433	4,569,900
2021-11-17	24.210	24.270	23.820	24.030	19.539	3,882,600
2021-11-16	24.340	24.470	24.140	24.250	19.717	4,374,900
2021-11-15	24.070	24.370	23.900	24.240	19.709	5,243,000
2021-11-12	24.120	24.230	23.690	23.950	19.473	7,724,000
2021-11-11	24.220	24.380	24.070	24.120	19.612	7,909,600
2021-11-10	24.290	24.540	24.110	24.170	19.652	8,009,500
2021-11-09	24.250	24.500	24.190	24.340	19.791	8,249,600
2021-11-08	24.430	24.630	24.300	24.500	19.921	6,512,700
2021-11-05	24.530	24.670	24.170	24.310	19.766	5,795,700
2021-11-04	24.590	24.590	24.040	24.270	19.734	5,935,700
2021-11-03	23.790	24.780	23.680	24.710	20.091	7,476,200
2021-11-02	24.040	24.330	23.930	23.960	19.482	5,407,800
2021-11-01	23.910	24.210	23.870	24.150	19.636	5,218,500
2021-10-29	23.820	23.950	23.670	23.680	19.254	7,210,200
2021-10-28	23.490	23.750	23.420	23.740	19.303	5,982,900
2021-10-27	23.930	24.000	23.360	23.370	19.002	8,426,100
2021-10-26	24.260	24.450	24.020	24.080	19.579	7,534,500
2021-10-25	24.450	24.490	24.060	24.220	19.693	8,650,500
2021-10-22	23.500	24.360	23.500	24.090	19.587	10,312,600
2021-10-21	23.450	23.660	23.140	23.280	18.929	10,913,500
2021-10-20	22.710	23.530	22.620	23.520	19.124	8,524,800

← NewerPage 21 of 21 · 1,255 trading days

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.