Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	19.090	20.750	19.090	20.630	16.522	11,971,500
2021-04-22	20.710	20.770	20.260	20.290	16.249	8,567,600
2021-04-21	19.820	20.560	19.710	20.550	16.457	6,896,300
2021-04-20	20.710	20.820	19.890	20.000	16.017	9,068,200
2021-04-19	21.200	21.310	20.860	20.900	16.738	6,321,600
2021-04-16	21.250	21.360	21.020	21.200	16.978	5,956,700
2021-04-15	21.230	21.260	20.550	20.970	16.794	9,283,100
2021-04-14	20.780	21.420	20.730	21.230	17.002	9,291,900
2021-04-13	21.260	21.300	20.700	20.840	16.690	9,252,700
2021-04-12	21.450	21.500	21.230	21.420	17.154	6,555,800
2021-04-09	21.250	21.320	20.990	21.230	17.002	6,675,600
2021-04-08	21.020	21.110	20.610	21.050	16.858	5,412,400
2021-04-07	21.050	21.250	20.950	21.120	16.914	4,987,000
2021-04-06	20.920	21.180	20.840	21.080	16.882	6,360,600
2021-04-05	21.330	21.490	20.880	20.990	16.810	8,978,200
2021-04-01	20.640	21.110	20.590	21.060	16.866	8,297,600
2021-03-31	20.850	21.080	20.630	20.660	16.546	9,146,800
2021-03-30	20.620	21.100	20.590	20.910	16.746	7,129,800
2021-03-29	20.640	20.680	20.060	20.320	16.273	7,028,900
2021-03-26	21.080	21.140	20.620	21.000	16.818	6,685,400
2021-03-25	19.900	20.830	19.660	20.760	16.626	7,907,200
2021-03-24	20.350	20.650	19.920	19.920	15.953	7,892,600
2021-03-23	20.220	20.510	19.930	20.060	16.065	9,890,500
2021-03-22	20.930	20.960	20.280	20.440	16.369	9,712,400
2021-03-19	21.020	21.430	20.580	21.080	16.882	35,973,000
2021-03-18	21.570	22.200	21.390	21.460	17.186	10,846,900
2021-03-17	21.190	21.440	20.900	21.190	16.970	9,633,900
2021-03-16	21.280	21.310	20.720	20.940	16.770	11,756,600
2021-03-15	21.690	21.770	21.280	21.460	17.186	10,244,700
2021-03-12	21.740	21.920	21.550	21.860	17.507	7,792,600
2021-03-11	21.380	21.700	21.240	21.440	17.170	6,163,600
2021-03-10	21.040	21.530	20.920	21.510	17.226	8,383,100
2021-03-09	21.050	21.340	20.520	21.020	16.834	9,513,300
2021-03-08	21.200	21.850	20.930	21.320	17.074	13,417,600
2021-03-05	20.730	20.950	19.760	20.910	16.746	15,265,900
2021-03-04	20.800	21.040	19.870	20.260	16.225	16,952,500
2021-03-03	21.400	21.720	20.980	20.990	16.686	11,910,000
2021-03-02	21.320	21.430	21.080	21.110	16.781	7,403,500
2021-03-01	21.130	21.470	21.050	21.320	16.948	7,944,800
2021-02-26	21.100	21.280	20.490	20.630	16.400	12,723,700
2021-02-25	22.530	22.610	21.230	21.320	16.948	11,435,000
2021-02-24	21.320	22.320	21.320	22.210	17.655	11,766,600
2021-02-23	20.910	21.280	20.730	21.260	16.900	12,472,000
2021-02-22	20.290	20.960	20.280	20.710	16.463	11,219,100
2021-02-19	19.800	20.420	19.800	20.370	16.193	8,363,400
2021-02-18	19.780	19.890	19.410	19.660	15.628	6,136,700
2021-02-17	20.140	20.470	19.890	20.020	15.915	6,377,100
2021-02-16	19.810	20.320	19.770	20.220	16.074	8,479,400
2021-02-12	19.310	19.790	19.240	19.560	15.549	5,460,400
2021-02-11	19.450	19.610	18.990	19.340	15.374	5,560,500
2021-02-10	19.620	19.800	19.360	19.480	15.485	7,591,600
2021-02-09	19.430	19.560	19.250	19.550	15.541	6,400,900
2021-02-08	19.030	19.550	19.000	19.540	15.533	6,693,600
2021-02-05	19.180	19.250	18.900	18.930	15.048	6,505,300
2021-02-04	18.440	19.120	18.390	18.980	15.088	8,473,600
2021-02-03	17.750	18.350	17.700	18.340	14.579	8,066,500
2021-02-02	17.570	17.930	17.390	17.760	14.118	6,677,900
2021-02-01	17.260	17.350	16.940	17.320	13.768	6,484,600
2021-01-29	17.550	17.710	16.890	17.010	13.522	11,010,100
2021-01-28	17.360	17.730	17.230	17.610	13.999	10,431,800

← NewerPage 24 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.