Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.040	24.300	23.860	24.200	23.260	23,296,900
2025-10-30	24.100	24.650	24.070	24.200	23.260	30,640,000
2025-10-29	24.060	24.500	23.910	24.070	23.135	32,437,800
2025-10-28	24.170	24.450	24.030	24.270	23.327	52,778,600
2025-10-27	24.660	24.700	23.990	24.240	23.298	49,146,400
2025-10-24	24.400	24.640	24.290	24.570	23.615	58,105,400
2025-10-23	24.160	24.270	23.960	24.100	23.164	44,692,700
2025-10-22	24.350	24.460	24.000	24.110	23.173	62,396,100
2025-10-21	23.890	24.500	23.890	24.360	23.413	52,041,300
2025-10-20	23.780	24.140	23.660	24.060	23.125	51,485,500
2025-10-17	23.650	24.040	22.700	23.580	22.664	47,515,900
2025-10-16	24.700	24.780	23.150	23.350	22.443	56,001,800
2025-10-15	25.290	25.310	24.580	24.740	23.779	35,798,600
2025-10-14	24.320	25.300	24.270	25.160	24.182	45,545,300
2025-10-13	24.580	24.710	24.270	24.560	23.606	34,952,800
2025-10-10	25.430	25.440	24.140	24.160	23.221	17,838,900
2025-10-09	25.420	25.610	25.160	25.310	24.327	24,114,800
2025-10-08	25.810	25.840	25.270	25.290	24.307	20,149,200
2025-10-07	25.990	26.160	25.720	25.730	24.730	24,422,200
2025-10-06	26.460	26.870	25.810	25.860	24.855	28,172,100
2025-10-03	26.310	26.570	26.230	26.390	25.365	21,006,600
2025-10-02	26.120	26.280	25.890	26.200	25.182	20,726,100
2025-10-01	26.300	26.450	26.080	26.210	25.192	21,412,700
2025-09-30	26.620	26.720	25.900	26.370	25.345	22,620,300
2025-09-29	26.720	26.780	26.200	26.500	25.470	23,658,200
2025-09-26	26.750	26.980	26.600	26.630	25.595	17,473,800
2025-09-25	26.540	26.720	26.370	26.600	25.566	13,320,300
2025-09-24	26.740	26.890	26.400	26.660	25.624	17,567,500
2025-09-23	26.690	27.170	26.600	26.730	25.691	18,053,700
2025-09-22	27.000	27.100	26.510	26.560	25.528	18,542,200
2025-09-19	27.400	27.450	27.100	27.160	26.105	32,203,200
2025-09-18	26.910	27.460	26.770	27.400	26.335	18,314,900
2025-09-17	26.630	27.380	26.570	26.930	25.884	20,749,900
2025-09-16	26.950	26.950	26.240	26.560	25.528	16,191,800
2025-09-15	27.200	27.230	26.820	26.900	25.855	18,593,100
2025-09-12	27.020	27.300	26.900	27.160	26.105	17,753,400
2025-09-11	27.060	27.180	26.870	27.040	25.989	18,682,200
2025-09-10	26.980	27.240	26.750	27.040	25.989	20,332,400
2025-09-09	27.000	27.280	26.650	26.820	25.778	21,556,000
2025-09-08	27.110	27.110	26.680	27.040	25.989	19,666,500
2025-09-05	27.390	27.610	26.840	27.030	25.980	17,502,300
2025-09-04	27.070	27.370	26.900	27.360	26.297	17,124,500
2025-09-03	26.840	27.140	26.560	26.940	25.893	18,485,900
2025-09-02	26.770	26.920	26.570	26.890	25.845	19,564,500
2025-08-29	27.350	27.550	27.240	27.390	26.071	15,961,100
2025-08-28	27.580	27.580	27.170	27.330	26.014	18,288,700
2025-08-27	26.980	27.540	26.890	27.410	26.090	20,348,700
2025-08-26	26.580	27.120	26.420	27.080	25.776	19,624,900
2025-08-25	26.750	26.890	26.650	26.650	25.367	21,616,300
2025-08-22	25.870	26.850	25.810	26.760	25.471	17,468,600
2025-08-21	25.690	25.870	25.550	25.740	24.500	14,219,300
2025-08-20	25.730	25.900	25.560	25.860	24.615	13,900,300
2025-08-19	25.640	26.010	25.610	25.720	24.481	15,819,700
2025-08-18	25.530	25.720	25.410	25.690	24.453	10,508,200
2025-08-15	26.140	26.200	25.600	25.600	24.367	16,244,500
2025-08-14	25.640	26.050	25.450	26.050	24.796	17,438,000
2025-08-13	25.510	25.960	25.380	25.840	24.596	23,710,100
2025-08-12	24.840	25.340	24.750	25.330	24.110	21,326,400
2025-08-11	24.990	25.120	24.590	24.630	23.444	11,623,600
2025-08-08	24.820	25.010	24.580	24.920	23.720	7,576,800

← NewerPage 5 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.