Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	12.640	13.320	12.520	13.200	10.393	8,177,400
2020-10-28	12.630	12.940	12.590	12.730	10.023	9,612,100
2020-10-27	13.310	13.320	12.900	12.900	10.156	8,385,100
2020-10-26	13.590	13.620	13.270	13.350	10.511	9,455,600
2020-10-23	13.930	14.040	13.610	13.780	10.849	9,295,300
2020-10-22	12.820	13.820	12.740	13.800	10.865	15,865,600
2020-10-21	12.950	13.130	12.730	12.790	10.070	9,093,300
2020-10-20	12.750	13.370	12.680	12.940	10.188	16,365,500
2020-10-19	12.600	12.640	12.320	12.340	9.715	6,513,300
2020-10-16	12.540	12.620	12.270	12.470	9.818	6,503,400
2020-10-15	12.140	12.600	12.100	12.540	9.873	7,103,800
2020-10-14	12.490	12.590	12.250	12.250	9.645	7,819,800
2020-10-13	12.890	12.900	12.450	12.490	9.834	6,629,100
2020-10-12	12.780	12.980	12.720	12.950	10.196	5,145,200
2020-10-09	13.060	13.130	12.700	12.790	10.070	6,694,500
2020-10-08	12.830	13.050	12.670	13.040	10.267	10,066,200
2020-10-07	12.610	12.930	12.540	12.710	10.007	7,868,600
2020-10-06	12.770	13.000	12.320	12.390	9.755	9,982,500
2020-10-05	12.120	12.580	12.100	12.570	9.897	8,103,500
2020-10-02	11.340	12.030	11.300	11.950	9.408	8,072,300
2020-10-01	11.540	11.660	11.380	11.530	9.078	7,672,700
2020-09-30	11.470	11.710	11.350	11.530	9.078	9,507,000
2020-09-29	11.410	11.570	11.190	11.370	8.952	7,784,100
2020-09-28	11.300	11.530	11.230	11.510	9.062	9,044,400
2020-09-25	10.660	11.050	10.600	11.000	8.660	6,619,100
2020-09-24	10.810	11.040	10.610	10.760	8.472	6,390,500
2020-09-23	11.100	11.360	10.740	10.750	8.464	7,301,300
2020-09-22	11.300	11.470	10.980	11.040	8.692	8,993,700
2020-09-21	11.520	11.750	11.180	11.310	8.905	8,490,600
2020-09-18	11.920	12.060	11.810	11.910	9.377	12,367,600
2020-09-17	11.900	12.120	11.840	12.030	9.471	8,007,100
2020-09-16	11.980	12.320	11.900	12.090	9.519	8,277,100
2020-09-15	12.120	12.140	11.760	11.980	9.432	7,992,800
2020-09-14	11.640	12.080	11.590	12.060	9.495	6,420,700
2020-09-11	11.270	11.570	11.200	11.520	9.070	6,161,100
2020-09-10	11.560	11.790	11.230	11.240	8.849	6,968,100
2020-09-09	11.480	11.550	11.330	11.460	9.023	6,218,900
2020-09-08	11.580	11.640	11.280	11.370	8.952	7,351,300
2020-09-04	11.840	11.990	11.520	11.800	9.290	6,025,100
2020-09-03	11.770	12.110	11.470	11.530	9.078	7,846,700
2020-09-02	11.570	11.840	11.500	11.790	9.160	6,862,800
2020-09-01	11.450	11.720	11.370	11.630	9.036	5,897,400
2020-08-31	11.720	11.730	11.530	11.560	8.982	7,327,600
2020-08-28	11.750	11.790	11.630	11.710	9.098	4,964,800
2020-08-27	11.400	11.760	11.370	11.700	9.091	6,175,600
2020-08-26	11.630	11.680	11.370	11.380	8.842	5,936,500
2020-08-25	11.740	11.900	11.510	11.680	9.075	8,049,800
2020-08-24	11.090	11.540	11.000	11.540	8.966	5,806,100
2020-08-21	11.030	11.150	10.900	10.970	8.523	5,334,400
2020-08-20	11.250	11.300	11.070	11.080	8.609	5,384,600
2020-08-19	11.350	11.580	11.270	11.420	8.873	5,046,900
2020-08-18	11.670	11.670	11.330	11.370	8.834	5,079,600
2020-08-17	11.620	11.760	11.500	11.670	9.067	9,335,600
2020-08-14	11.500	11.900	11.470	11.770	9.145	5,124,500
2020-08-13	11.690	11.740	11.550	11.620	9.028	6,540,500
2020-08-12	12.180	12.310	11.500	11.920	9.261	11,644,900
2020-08-11	11.850	12.310	11.850	11.930	9.269	10,987,100
2020-08-10	11.280	11.670	11.270	11.500	8.935	6,380,000
2020-08-07	10.710	11.270	10.680	11.260	8.749	7,677,400
2020-08-06	10.850	10.970	10.740	10.840	8.422	6,168,500

← NewerPage 26 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.