Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.000	28.580	27.970	28.460	27.642	21,691,400
2026-01-28	27.860	27.990	27.590	27.860	27.059	13,515,600
2026-01-27	27.810	27.950	27.650	27.870	27.069	11,724,700
2026-01-26	27.540	27.870	27.250	27.740	26.943	13,484,300
2026-01-23	28.120	28.220	27.450	27.480	26.690	11,166,300
2026-01-22	28.730	28.990	28.210	28.290	27.477	18,186,900
2026-01-21	27.760	28.930	27.700	28.650	27.826	18,288,000
2026-01-20	27.300	28.100	27.250	27.630	26.836	20,403,100
2026-01-16	27.650	28.060	27.340	27.770	26.972	30,172,600
2026-01-15	28.260	28.610	28.180	28.520	27.700	15,745,900
2026-01-14	27.760	28.330	27.580	28.140	27.331	14,757,800
2026-01-13	28.320	28.450	27.780	27.840	27.040	14,122,200
2026-01-12	28.280	28.470	28.060	28.260	27.448	12,024,200
2026-01-09	28.920	29.080	28.510	28.520	27.700	10,426,200
2026-01-08	28.390	29.260	28.340	28.840	28.011	14,661,100
2026-01-07	28.680	28.760	28.300	28.460	27.642	14,499,300
2026-01-06	28.070	28.760	27.980	28.710	27.885	15,593,700
2026-01-05	27.550	28.430	27.480	28.270	27.457	19,793,500
2026-01-02	27.090	27.670	26.810	27.560	26.768	10,729,600
2025-12-31	27.370	27.370	27.090	27.100	26.321	6,220,000
2025-12-30	27.630	27.630	27.310	27.320	26.535	5,142,900
2025-12-29	27.850	27.860	27.520	27.550	26.758	5,765,900
2025-12-26	27.730	27.840	27.630	27.790	26.991	5,004,400
2025-12-24	27.630	27.860	27.470	27.730	26.933	4,768,800
2025-12-23	27.800	27.860	27.520	27.550	26.758	7,041,400
2025-12-22	27.650	27.980	27.650	27.820	27.020	6,718,400
2025-12-19	27.490	27.720	27.450	27.660	26.865	20,038,700
2025-12-18	27.640	27.950	27.290	27.490	26.700	13,741,100
2025-12-17	27.630	27.870	27.530	27.570	26.778	12,468,900
2025-12-16	27.490	27.630	27.210	27.510	26.719	10,908,600
2025-12-15	27.900	27.970	27.380	27.390	26.603	12,464,000
2025-12-12	27.980	27.980	27.480	27.600	26.807	8,719,100
2025-12-11	27.350	27.950	27.300	27.840	27.040	11,867,100
2025-12-10	26.720	27.490	26.530	27.380	26.593	15,523,400
2025-12-09	26.280	26.790	26.280	26.440	25.680	10,824,400
2025-12-08	26.360	26.500	26.170	26.340	25.583	10,204,200
2025-12-05	26.280	26.560	26.180	26.280	25.525	9,895,700
2025-12-04	26.170	26.630	26.090	26.410	25.651	9,766,600
2025-12-03	25.490	26.240	25.410	26.200	25.447	12,200,600
2025-12-02	25.510	25.620	25.310	25.410	24.680	9,854,100
2025-12-01	25.000	25.690	24.880	25.330	24.602	12,005,100
2025-11-28	25.460	25.590	25.430	25.450	24.461	3,895,200
2025-11-26	25.370	25.680	25.310	25.450	24.461	10,417,500
2025-11-25	25.080	25.550	25.010	25.420	24.432	10,966,600
2025-11-24	24.880	24.970	24.650	24.850	23.884	11,537,800
2025-11-21	24.240	25.090	24.230	24.910	23.942	14,122,100
2025-11-20	24.500	24.750	24.030	24.100	23.164	16,512,600
2025-11-19	24.170	24.400	24.060	24.220	23.279	15,745,700
2025-11-18	24.000	24.300	23.590	24.180	23.240	23,726,800
2025-11-17	24.920	24.980	24.170	24.300	23.356	15,588,200
2025-11-14	24.860	25.040	24.600	24.960	23.990	14,510,600
2025-11-13	25.260	25.420	24.940	24.960	23.990	16,272,600
2025-11-12	25.130	25.690	25.070	25.390	24.403	16,884,500
2025-11-11	25.090	25.300	24.850	25.060	24.086	17,758,800
2025-11-10	25.000	25.210	24.740	25.040	24.067	23,496,300
2025-11-07	24.230	24.860	24.160	24.850	23.884	30,064,800
2025-11-06	24.340	24.550	24.010	24.310	23.365	23,956,300
2025-11-05	24.150	24.500	23.890	24.380	23.433	23,884,300
2025-11-04	24.080	24.300	23.910	24.150	23.212	20,686,600
2025-11-03	24.080	24.250	23.870	24.240	23.298	23,508,200

← NewerPage 4 of 5 · 250 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.