Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	21.920	21.960	21.220	21.730	17.668	8,158,100
2021-10-12	21.760	22.090	21.660	22.050	17.929	8,263,800
2021-10-11	22.110	22.390	21.820	21.850	17.766	5,733,400
2021-10-08	21.790	22.140	21.730	22.020	17.904	5,765,500
2021-10-07	21.900	22.040	21.720	21.850	17.766	6,513,100
2021-10-06	21.720	21.840	21.260	21.700	17.644	6,195,100
2021-10-05	22.000	22.130	21.730	21.850	17.766	6,488,000
2021-10-04	21.700	22.060	21.700	21.820	17.742	7,658,200
2021-10-01	21.430	21.910	21.250	21.740	17.677	6,528,600
2021-09-30	21.810	21.810	21.300	21.310	17.327	7,064,600
2021-09-29	21.750	21.780	21.510	21.690	17.636	6,598,800
2021-09-28	21.950	21.980	21.510	21.580	17.546	8,198,300
2021-09-27	20.960	21.840	20.860	21.760	17.693	11,540,200
2021-09-24	20.410	20.770	20.370	20.650	16.790	8,713,600
2021-09-23	19.750	20.610	19.750	20.400	16.587	12,068,600
2021-09-22	19.390	19.720	19.360	19.520	15.872	8,524,700
2021-09-21	19.250	19.340	18.960	19.110	15.538	7,401,300
2021-09-20	19.230	19.290	18.810	19.160	15.579	10,156,100
2021-09-17	19.730	20.050	19.730	19.830	16.124	13,530,200
2021-09-16	19.870	20.090	19.740	19.840	16.132	6,693,900
2021-09-15	19.520	19.880	19.490	19.800	16.099	6,663,700
2021-09-14	19.980	20.010	19.340	19.450	15.815	9,267,600
2021-09-13	19.750	19.950	19.580	19.890	16.172	13,102,000
2021-09-10	19.810	19.880	19.480	19.500	15.855	10,883,300
2021-09-09	19.470	19.920	19.390	19.660	15.985	5,652,400
2021-09-08	19.470	19.620	19.260	19.490	15.847	6,932,800
2021-09-07	19.710	20.100	19.670	19.680	16.002	5,723,500
2021-09-03	20.000	20.100	19.580	19.710	16.026	7,441,100
2021-09-02	20.010	20.190	19.900	20.040	16.294	5,763,600
2021-09-01	20.420	20.470	20.000	20.130	16.229	10,166,200
2021-08-31	20.350	20.640	20.290	20.430	16.471	8,323,700
2021-08-30	20.910	20.950	20.330	20.340	16.399	6,570,200
2021-08-27	20.610	21.080	20.560	20.920	16.866	7,228,500
2021-08-26	21.010	21.060	20.430	20.550	16.568	6,823,500
2021-08-25	20.710	21.190	20.600	20.930	16.874	7,007,500
2021-08-24	20.370	20.640	20.360	20.610	16.616	7,441,500
2021-08-23	20.220	20.460	20.100	20.350	16.407	8,818,000
2021-08-20	19.670	20.040	19.550	20.030	16.149	10,723,200
2021-08-19	19.520	19.840	19.430	19.670	15.858	11,049,400
2021-08-18	19.860	20.210	19.750	19.810	15.971	4,296,600
2021-08-17	20.100	20.270	19.700	19.940	16.076	4,183,100
2021-08-16	20.320	20.480	20.090	20.330	16.391	4,158,000
2021-08-13	20.850	20.900	20.430	20.500	16.528	5,739,100
2021-08-12	20.620	20.800	20.410	20.790	16.761	6,364,800
2021-08-11	20.260	20.710	20.050	20.620	16.624	7,003,500
2021-08-10	19.810	20.250	19.770	20.190	16.278	6,795,500
2021-08-09	19.830	20.170	19.630	19.890	16.036	4,779,500
2021-08-06	19.860	20.180	19.780	19.960	16.092	5,425,900
2021-08-05	19.460	19.610	19.390	19.540	15.754	5,295,100
2021-08-04	19.260	19.630	19.210	19.280	15.544	4,527,900
2021-08-03	19.320	19.670	18.820	19.620	15.818	5,918,800
2021-08-02	19.380	19.890	19.110	19.110	15.407	5,606,400
2021-07-30	19.390	19.700	19.180	19.250	15.520	7,369,100
2021-07-29	19.640	19.780	19.380	19.530	15.746	5,580,500
2021-07-28	19.490	19.650	19.040	19.410	15.649	6,322,600
2021-07-27	19.070	19.450	18.970	19.390	15.633	4,869,200
2021-07-26	19.290	19.520	19.150	19.340	15.592	5,664,200
2021-07-23	19.180	19.720	18.970	19.100	15.399	8,420,900
2021-07-22	19.260	19.340	18.860	18.960	15.286	10,334,600
2021-07-21	19.090	19.530	19.060	19.240	15.512	8,446,200

← NewerPage 22 of 79 · 4,731 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.