Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.810	28.420	27.810	28.260	27.712	6,746,800
2026-04-24	28.340	28.390	27.700	27.760	27.221	7,249,900
2026-04-23	28.280	28.530	27.980	28.400	27.849	8,451,700
2026-04-22	28.550	28.550	28.080	28.210	27.663	7,607,000
2026-04-21	28.300	28.710	28.110	28.350	27.800	7,599,300
2026-04-20	27.990	28.430	27.710	28.310	27.761	9,461,400
2026-04-17	28.460	28.650	27.730	28.130	27.584	14,650,600
2026-04-16	27.900	28.090	27.630	27.920	27.378	17,836,100
2026-04-15	27.810	28.090	27.570	27.850	27.309	13,203,100
2026-04-14	27.800	27.890	27.320	27.750	27.211	10,482,200
2026-04-13	27.140	27.870	27.140	27.830	27.290	8,779,100
2026-04-10	28.150	28.160	27.440	27.500	26.966	13,031,700
2026-04-09	27.330	28.220	27.060	28.150	27.604	12,924,900
2026-04-08	27.420	27.700	27.200	27.470	26.937	11,083,800
2026-04-07	26.610	26.730	26.480	26.610	26.094	9,017,500
2026-04-06	26.490	26.740	26.200	26.740	26.221	8,633,300
2026-04-02	25.770	26.510	25.750	26.470	25.956	7,608,500
2026-04-01	26.370	26.520	26.120	26.340	25.829	10,007,400
2026-03-31	25.690	26.200	25.480	26.120	25.613	14,128,400
2026-03-30	25.450	25.530	25.030	25.240	24.750	14,578,500
2026-03-27	25.420	25.500	25.050	25.160	24.672	11,670,600
2026-03-26	25.580	25.810	25.380	25.510	25.015	17,858,300
2026-03-25	25.920	26.080	25.420	25.760	25.260	14,863,100
2026-03-24	25.050	25.970	24.970	25.640	25.142	19,034,800
2026-03-23	26.280	26.280	25.440	25.460	24.966	18,022,300
2026-03-20	25.270	25.380	24.960	25.360	24.868	35,145,900
2026-03-19	25.120	25.390	24.720	25.210	24.721	12,259,800
2026-03-18	25.370	25.630	25.120	25.200	24.711	9,701,000
2026-03-17	25.700	25.730	25.290	25.450	24.956	11,108,100
2026-03-16	25.460	25.650	25.280	25.330	24.838	15,486,400
2026-03-13	25.530	25.640	24.920	25.000	24.515	14,116,000
2026-03-12	25.710	25.760	25.230	25.320	24.829	24,667,800
2026-03-11	26.700	26.790	25.590	26.210	25.701	18,771,400
2026-03-10	26.980	27.330	26.620	26.760	26.241	13,793,700
2026-03-09	26.570	27.090	26.060	26.960	26.437	19,249,800
2026-03-06	26.830	27.150	26.490	27.040	26.515	13,960,600
2026-03-05	27.660	27.840	27.420	27.740	27.202	14,579,000
2026-03-04	27.930	27.950	27.530	27.830	27.290	10,896,600
2026-03-03	27.300	28.040	27.100	27.740	27.202	13,561,700
2026-03-02	27.060	28.200	27.060	27.970	27.427	13,054,900
2026-02-27	28.900	28.990	27.610	27.830	27.030	21,072,100
2026-02-26	29.120	29.670	29.060	29.360	28.516	13,209,600
2026-02-25	28.710	29.120	28.590	29.000	28.166	15,999,700
2026-02-24	28.630	28.850	28.280	28.440	27.622	15,307,100
2026-02-23	29.860	30.160	28.490	28.710	27.885	14,377,300
2026-02-20	29.710	30.100	29.340	30.060	29.196	14,965,300
2026-02-19	29.810	30.020	29.420	29.720	28.866	12,017,400
2026-02-18	29.870	30.300	29.750	30.060	29.196	11,337,500
2026-02-17	29.970	30.270	29.640	29.780	28.924	10,232,600
2026-02-13	29.460	29.920	29.300	29.740	28.885	11,073,900
2026-02-12	31.220	31.530	29.460	29.780	28.924	18,718,000
2026-02-11	30.990	31.320	30.430	30.950	30.060	15,583,600
2026-02-10	30.700	31.070	30.350	30.820	29.934	10,145,500
2026-02-09	30.810	31.130	30.550	30.760	29.876	8,745,000
2026-02-06	30.930	31.170	30.670	30.930	30.041	10,975,800
2026-02-05	30.340	30.530	29.960	30.500	29.623	15,984,200
2026-02-04	30.000	30.840	29.790	30.440	29.565	18,101,200
2026-02-03	29.180	29.890	29.130	29.830	28.973	18,509,300
2026-02-02	28.570	29.140	28.360	29.120	28.283	13,285,800
2026-01-30	28.390	28.670	28.170	28.500	27.681	19,274,400

← NewerPage 3 of 79 · 4,728 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.