Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	18.160	19.140	18.020	18.910	15.246	8,121,200
2021-07-19	18.510	18.630	18.020	18.140	14.625	10,147,200
2021-07-16	19.890	19.910	18.940	19.010	15.326	8,739,800
2021-07-15	19.310	19.900	19.210	19.730	15.907	10,422,800
2021-07-14	19.720	20.080	19.200	19.500	15.721	9,286,300
2021-07-13	19.900	20.070	19.550	19.720	15.899	7,071,300
2021-07-12	19.600	20.110	19.410	20.030	16.149	5,436,100
2021-07-09	19.420	19.880	19.270	19.870	16.020	8,324,500
2021-07-08	18.920	19.350	18.820	18.970	15.294	10,783,700
2021-07-07	19.430	19.630	19.250	19.430	15.665	6,788,600
2021-07-06	20.090	20.160	19.550	19.580	15.786	7,910,700
2021-07-02	20.390	20.480	20.110	20.260	16.334	4,125,900
2021-07-01	20.410	20.510	20.200	20.430	16.471	4,718,700
2021-06-30	20.000	20.250	19.980	20.180	16.270	6,498,900
2021-06-29	20.610	20.690	19.990	20.060	16.173	6,591,500
2021-06-28	20.490	20.490	20.140	20.340	16.399	6,225,300
2021-06-25	20.480	20.710	20.350	20.600	16.608	7,740,700
2021-06-24	20.120	20.430	19.940	20.320	16.382	5,243,700
2021-06-23	19.980	20.200	19.930	20.020	16.141	4,119,900
2021-06-22	19.820	20.040	19.570	19.880	16.028	5,417,000
2021-06-21	19.540	19.980	19.480	19.860	16.012	6,617,700
2021-06-18	19.370	19.640	19.160	19.330	15.584	14,896,400
2021-06-17	21.590	21.640	19.770	19.820	15.979	15,610,300
2021-06-16	21.100	21.620	20.820	21.400	17.253	7,344,900
2021-06-15	21.210	21.550	21.010	21.300	17.173	6,459,600
2021-06-14	21.470	21.580	20.990	21.180	17.076	6,615,700
2021-06-11	21.390	21.630	21.310	21.520	17.350	5,695,000
2021-06-10	22.260	22.320	21.260	21.290	17.164	6,833,200
2021-06-09	22.170	22.170	21.850	21.900	17.656	5,509,500
2021-06-08	22.250	22.420	21.770	22.340	18.011	10,307,200
2021-06-07	22.650	22.690	22.350	22.510	18.148	6,187,200
2021-06-04	22.880	22.880	22.420	22.630	18.245	8,759,500
2021-06-03	22.980	23.450	22.860	22.940	18.495	9,401,100
2021-06-02	23.620	23.650	23.020	23.250	18.620	8,820,400
2021-06-01	23.750	23.810	23.520	23.620	18.916	4,862,400
2021-05-28	23.420	23.460	22.960	23.410	18.748	7,593,700
2021-05-27	23.180	23.400	23.020	23.370	18.716	8,693,800
2021-05-26	22.610	22.870	22.430	22.830	18.283	5,005,700
2021-05-25	22.910	23.220	22.440	22.460	17.987	5,569,200
2021-05-24	22.880	23.000	22.700	22.870	18.315	4,063,600
2021-05-21	22.670	23.030	22.590	22.760	18.227	6,461,900
2021-05-20	22.630	22.760	22.310	22.520	18.035	4,270,500
2021-05-19	22.600	22.700	22.180	22.670	18.155	5,702,900
2021-05-18	23.390	23.510	22.850	22.880	18.323	6,208,600
2021-05-17	23.120	23.430	22.970	23.400	18.740	6,069,400
2021-05-14	22.620	23.310	22.600	23.250	18.620	8,138,400
2021-05-13	21.810	22.720	21.750	22.560	18.067	7,776,900
2021-05-12	22.710	22.830	21.830	21.890	17.531	6,789,700
2021-05-11	22.460	23.000	22.230	22.440	17.971	7,200,300
2021-05-10	23.100	23.260	22.650	22.650	18.139	6,131,500
2021-05-07	22.220	22.910	22.180	22.890	18.331	5,183,900
2021-05-06	22.600	22.700	22.250	22.680	18.163	5,657,300
2021-05-05	22.350	22.740	22.100	22.490	18.011	5,449,500
2021-05-04	21.660	22.340	21.470	22.320	17.875	8,167,200
2021-05-03	22.060	22.180	21.570	21.800	17.458	6,154,100
2021-04-30	21.690	22.080	21.610	21.800	17.458	8,753,100
2021-04-29	21.690	21.970	21.570	21.950	17.579	7,674,500
2021-04-28	21.300	21.530	21.260	21.410	17.146	7,530,100
2021-04-27	21.210	21.310	20.960	21.230	17.002	6,626,000
2021-04-26	20.800	21.340	20.740	21.110	16.906	8,653,800

← NewerPage 23 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.