Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	17.260	17.650	17.110	17.150	13.633	10,037,100
2021-01-26	17.940	18.030	17.670	17.750	14.110	8,197,400
2021-01-25	17.460	17.790	17.200	17.720	14.086	9,305,300
2021-01-22	17.830	18.220	17.610	17.740	14.102	7,702,600
2021-01-21	18.120	18.230	17.640	17.790	14.142	8,286,100
2021-01-20	18.360	18.400	17.980	18.150	14.428	7,854,900
2021-01-19	18.320	18.450	18.040	18.420	14.643	9,750,100
2021-01-15	18.310	18.490	18.070	18.230	14.492	9,273,200
2021-01-14	18.330	18.710	18.180	18.650	14.826	7,244,000
2021-01-13	18.150	18.250	17.850	18.160	14.436	8,682,400
2021-01-12	18.000	18.330	17.780	18.260	14.516	7,801,600
2021-01-11	17.350	17.930	17.160	17.880	14.213	9,390,700
2021-01-08	17.730	17.740	17.210	17.570	13.967	7,526,900
2021-01-07	17.460	17.930	17.440	17.660	14.039	9,326,900
2021-01-06	16.700	17.490	16.700	17.250	13.713	13,449,500
2021-01-05	15.970	16.430	15.920	16.250	12.918	7,444,800
2021-01-04	16.270	16.290	15.720	15.950	12.679	7,872,800
2020-12-31	15.900	16.140	15.770	16.120	12.814	4,764,700
2020-12-30	15.800	16.000	15.790	15.930	12.663	3,726,300
2020-12-29	16.000	16.000	15.700	15.750	12.520	4,173,000
2020-12-28	16.090	16.200	15.910	15.960	12.687	4,884,100
2020-12-24	16.010	16.020	15.690	15.950	12.679	2,588,200
2020-12-23	15.560	16.080	15.520	15.940	12.671	5,870,900
2020-12-22	15.610	15.660	15.420	15.430	12.266	6,277,600
2020-12-21	15.370	15.720	15.160	15.540	12.353	10,235,700
2020-12-18	15.540	15.620	15.100	15.260	12.131	15,145,100
2020-12-17	15.610	15.630	15.290	15.560	12.369	10,842,000
2020-12-16	15.400	15.630	15.330	15.600	12.401	9,109,200
2020-12-15	15.290	15.410	15.080	15.380	12.226	8,566,800
2020-12-14	15.820	15.820	15.070	15.150	12.043	8,948,800
2020-12-11	15.590	15.650	15.360	15.540	12.353	8,628,300
2020-12-10	15.730	15.890	15.600	15.850	12.600	10,552,500
2020-12-09	16.080	16.110	15.720	15.870	12.616	9,757,800
2020-12-08	15.870	16.100	15.770	15.950	12.679	8,927,000
2020-12-07	16.110	16.130	15.850	15.970	12.695	7,397,600
2020-12-04	16.180	16.350	16.000	16.170	12.854	16,112,100
2020-12-03	16.040	16.140	15.800	16.030	12.743	14,249,700
2020-12-02	15.730	16.210	15.610	16.170	12.731	9,168,800
2020-12-01	15.690	16.050	15.600	15.870	12.495	8,931,100
2020-11-30	15.950	15.960	15.240	15.270	12.022	12,087,700
2020-11-27	15.750	15.950	15.500	15.620	12.298	3,711,100
2020-11-25	15.880	15.890	15.610	15.750	12.400	6,104,400
2020-11-24	15.900	16.230	15.670	16.090	12.668	12,374,000
2020-11-23	15.360	15.540	15.280	15.390	12.117	5,890,300
2020-11-20	15.300	15.320	14.980	15.110	11.896	6,150,000
2020-11-19	15.270	15.480	15.030	15.460	12.172	5,775,800
2020-11-18	15.680	15.880	15.380	15.410	12.133	7,031,300
2020-11-17	15.320	15.650	15.180	15.620	12.298	9,589,100
2020-11-16	15.570	15.790	15.370	15.610	12.290	9,783,800
2020-11-13	14.600	14.970	14.570	14.900	11.731	6,048,300
2020-11-12	14.550	14.730	14.190	14.420	11.353	8,837,100
2020-11-11	15.260	15.290	14.640	14.870	11.707	8,738,700
2020-11-10	15.390	15.450	15.000	15.230	11.991	10,973,000
2020-11-09	14.240	15.600	14.230	15.220	11.983	22,576,700
2020-11-06	13.650	13.720	12.980	13.050	10.274	10,748,100
2020-11-05	13.170	13.980	13.170	13.680	10.770	10,522,900
2020-11-04	13.620	13.620	12.890	13.130	10.337	10,892,800
2020-11-03	14.060	14.150	13.860	14.030	11.046	8,472,900
2020-11-02	13.540	13.800	13.220	13.760	10.833	7,507,400
2020-10-30	13.150	13.350	13.000	13.300	10.471	7,247,900

← NewerPage 25 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.