Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.290	22.520	22.200	22.440	21.110	6,511,000
2025-05-12	22.110	22.430	21.930	22.250	20.932	9,459,600
2025-05-09	21.310	21.370	21.110	21.160	19.906	7,438,100
2025-05-08	21.010	21.420	20.900	21.300	20.038	5,981,300
2025-05-07	20.860	21.030	20.670	20.780	19.549	5,446,900
2025-05-06	20.750	21.030	20.670	20.710	19.483	4,772,700
2025-05-05	20.820	21.370	20.550	21.110	19.859	9,176,600
2025-05-02	20.880	21.100	20.760	21.050	19.803	5,370,300
2025-05-01	20.330	20.720	20.180	20.510	19.295	5,091,600
2025-04-30	20.070	20.450	19.930	20.410	19.201	6,629,600
2025-04-29	20.330	20.570	20.180	20.520	19.304	5,584,200
2025-04-28	20.300	20.560	20.180	20.460	19.248	5,151,200
2025-04-25	20.370	20.530	20.160	20.280	19.078	6,572,600
2025-04-24	19.890	20.580	19.830	20.540	19.323	8,695,200
2025-04-23	20.310	20.820	19.880	20.020	18.834	7,553,500
2025-04-22	19.390	19.780	19.310	19.780	18.608	10,732,600
2025-04-21	19.150	19.230	18.830	19.090	17.959	8,791,600
2025-04-17	20.290	21.400	18.860	19.310	18.166	18,651,900
2025-04-16	19.400	19.530	19.010	19.170	18.034	12,571,400
2025-04-15	19.330	19.820	19.280	19.430	18.279	9,745,000
2025-04-14	19.310	19.450	18.920	19.270	18.128	7,134,300
2025-04-11	18.890	19.070	18.300	18.970	17.846	13,082,000
2025-04-10	19.450	19.640	18.270	19.000	17.874	16,402,700
2025-04-09	18.110	20.310	17.740	20.000	18.815	18,922,900
2025-04-08	19.270	19.610	18.030	18.340	17.253	13,295,100
2025-04-07	18.180	19.610	17.790	18.680	17.573	22,347,100
2025-04-04	18.970	19.030	18.020	18.660	17.554	14,885,100
2025-04-03	20.820	20.920	19.600	19.610	18.448	12,987,700
2025-04-02	21.210	22.050	21.170	22.020	20.715	7,369,700
2025-04-01	21.600	21.760	21.300	21.570	20.292	7,170,800
2025-03-31	21.210	21.850	21.140	21.730	20.442	9,062,300
2025-03-28	21.800	22.030	21.280	21.420	20.151	5,097,500
2025-03-27	22.210	22.260	21.880	21.930	20.631	5,411,100
2025-03-26	22.510	22.860	22.200	22.240	20.922	6,674,400
2025-03-25	22.300	22.590	22.160	22.420	21.091	8,350,300
2025-03-24	21.930	22.370	21.910	22.270	20.950	6,572,000
2025-03-21	21.510	21.790	21.290	21.710	20.424	38,594,800
2025-03-20	21.500	21.950	21.460	21.680	20.395	7,736,500
2025-03-19	21.480	21.960	21.400	21.750	20.461	6,870,100
2025-03-18	21.530	21.570	21.240	21.480	20.207	9,839,400
2025-03-17	21.350	21.590	21.150	21.540	20.264	8,173,800
2025-03-14	21.170	21.460	21.050	21.430	20.160	5,857,300
2025-03-13	21.240	21.380	20.800	20.840	19.605	6,914,400
2025-03-12	21.230	21.300	20.680	21.060	19.812	11,286,500
2025-03-11	21.600	21.740	20.950	20.990	19.746	10,254,100
2025-03-10	21.690	22.020	21.310	21.530	20.254	12,826,000
2025-03-07	21.860	22.180	21.460	22.070	20.762	10,446,600
2025-03-06	21.860	22.090	21.610	21.950	20.649	10,475,600
2025-03-05	22.340	22.490	21.620	22.090	20.781	10,910,500
2025-03-04	22.890	22.910	21.870	22.360	21.035	10,815,800
2025-03-03	23.560	23.780	22.930	23.140	21.769	6,678,600
2025-02-28	23.570	23.760	23.330	23.710	22.070	8,334,000
2025-02-27	23.390	23.810	23.320	23.400	21.781	11,692,200
2025-02-26	23.450	23.710	23.290	23.380	21.763	4,752,600
2025-02-25	23.590	23.750	23.230	23.370	21.753	8,472,400
2025-02-24	23.480	23.730	23.210	23.440	21.819	7,279,700
2025-02-21	24.170	24.190	23.350	23.390	21.772	9,066,400
2025-02-20	24.520	24.580	23.860	24.060	22.396	8,375,400
2025-02-19	24.390	24.710	24.380	24.520	22.824	5,666,700
2025-02-18	24.380	24.700	24.310	24.660	22.954	7,556,500

← NewerPage 7 of 79 · 4,729 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.