Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	10.860	10.980	10.800	10.930	8.492	5,624,900
2020-08-04	10.760	10.840	10.660	10.700	8.314	6,312,900
2020-08-03	10.870	10.940	10.690	10.760	8.360	6,465,600
2020-07-31	10.700	10.860	10.570	10.860	8.438	11,041,700
2020-07-30	10.640	10.760	10.450	10.750	8.352	5,713,900
2020-07-29	10.530	11.040	10.450	11.040	8.578	9,914,100
2020-07-28	10.540	10.670	10.490	10.540	8.189	9,091,200
2020-07-27	10.810	10.820	10.560	10.610	8.244	9,275,100
2020-07-24	11.100	11.210	10.860	10.920	8.484	6,263,400
2020-07-23	10.730	11.120	10.720	11.040	8.578	6,922,700
2020-07-22	10.680	10.890	10.640	10.800	8.391	9,561,900
2020-07-21	10.340	10.870	10.340	10.800	8.391	10,967,500
2020-07-20	10.200	10.430	10.170	10.230	7.948	8,707,400
2020-07-17	10.650	10.690	10.270	10.320	8.018	17,500,000
2020-07-16	10.590	10.990	10.500	10.800	8.391	9,137,100
2020-07-15	10.560	10.770	10.410	10.730	8.337	9,049,800
2020-07-14	10.410	10.470	10.070	10.210	7.933	10,079,800
2020-07-13	10.510	10.630	10.150	10.480	8.143	9,936,600
2020-07-10	9.830	10.310	9.800	10.290	7.995	10,660,900
2020-07-09	10.290	10.360	9.790	9.830	7.638	10,371,200
2020-07-08	10.300	10.490	10.110	10.340	8.034	9,510,300
2020-07-07	10.640	10.680	10.310	10.330	8.026	9,078,700
2020-07-06	10.850	11.090	10.590	10.800	8.391	9,382,800
2020-07-02	10.920	11.150	10.530	10.600	8.236	13,439,800
2020-07-01	11.100	11.200	10.540	10.630	8.259	12,519,300
2020-06-30	10.750	11.220	10.720	11.120	8.640	14,251,800
2020-06-29	10.880	11.070	10.690	10.860	8.438	9,390,100
2020-06-26	11.300	11.370	10.600	10.650	8.275	14,589,700
2020-06-25	11.200	11.690	11.140	11.650	9.052	10,895,300
2020-06-24	11.800	11.850	11.270	11.280	8.764	9,605,400
2020-06-23	12.360	12.480	11.990	12.010	9.331	9,601,000
2020-06-22	11.920	12.290	11.830	12.080	9.386	7,723,000
2020-06-19	12.650	12.650	11.920	12.000	9.324	51,155,600
2020-06-18	12.170	12.700	12.070	12.360	9.603	9,730,400
2020-06-17	12.660	12.740	12.310	12.360	9.603	9,980,800
2020-06-16	12.890	12.950	12.230	12.580	9.774	11,065,700
2020-06-15	11.420	12.290	11.290	12.160	9.448	12,572,500
2020-06-12	12.150	12.150	11.390	11.900	9.246	11,041,600
2020-06-11	11.620	12.070	11.330	11.400	8.857	11,101,700
2020-06-10	13.260	13.320	12.620	12.660	9.836	11,739,000
2020-06-09	13.220	13.640	13.030	13.460	10.458	10,772,500
2020-06-08	13.780	13.980	13.490	13.840	10.753	8,903,500
2020-06-05	14.000	14.250	13.180	13.330	10.357	14,606,200
2020-06-04	12.140	12.930	11.970	12.930	10.046	14,367,300
2020-06-03	12.100	12.490	12.000	12.310	9.444	11,358,900
2020-06-02	11.710	11.950	11.550	11.700	8.976	10,844,500
2020-06-01	11.350	11.630	11.260	11.480	8.807	8,730,400
2020-05-29	11.200	11.500	11.080	11.310	8.677	19,646,300
2020-05-28	12.160	12.220	11.450	11.500	8.823	12,227,400
2020-05-27	11.610	12.000	11.350	11.980	9.191	15,820,400
2020-05-26	10.490	11.190	10.420	10.960	8.408	13,327,600
2020-05-22	9.980	10.140	9.760	9.950	7.633	6,788,200
2020-05-21	10.000	10.280	9.910	9.940	7.626	7,991,500
2020-05-20	9.860	10.120	9.840	10.050	7.710	9,019,100
2020-05-19	9.870	10.030	9.590	9.640	7.396	9,639,400
2020-05-18	9.690	10.110	9.620	10.030	7.695	10,766,400
2020-05-15	9.200	9.370	9.010	9.190	7.050	9,178,000
2020-05-14	8.630	9.480	8.410	9.340	7.165	16,513,000
2020-05-13	9.240	9.300	8.720	8.920	6.843	14,005,600
2020-05-12	9.910	10.040	9.320	9.320	7.150	10,209,900

← NewerPage 27 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.