Regions Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 24.160 | 24.490 | 24.090 | 24.320 | 22.638 | 8,730,000 |
| 2025-02-13 | 23.980 | 24.060 | 23.830 | 24.050 | 22.386 | 5,623,500 |
| 2025-02-12 | 24.080 | 24.140 | 23.900 | 23.990 | 22.330 | 6,645,100 |
| 2025-02-11 | 23.940 | 24.460 | 23.870 | 24.390 | 22.703 | 7,163,700 |
| 2025-02-10 | 24.490 | 24.500 | 24.050 | 24.080 | 22.414 | 4,990,000 |
| 2025-02-07 | 24.700 | 24.700 | 24.210 | 24.450 | 22.759 | 4,715,000 |
| 2025-02-06 | 24.490 | 24.700 | 24.360 | 24.640 | 22.936 | 5,397,300 |
| 2025-02-05 | 24.500 | 24.520 | 24.050 | 24.320 | 22.638 | 6,244,700 |
| 2025-02-04 | 24.100 | 24.610 | 24.060 | 24.360 | 22.675 | 6,742,700 |
| 2025-02-03 | 23.940 | 24.270 | 23.690 | 24.050 | 22.386 | 7,173,000 |
| 2025-01-31 | 24.700 | 24.920 | 24.510 | 24.640 | 22.936 | 13,614,400 |
| 2025-01-30 | 24.890 | 25.040 | 24.540 | 24.770 | 23.057 | 6,473,600 |
| 2025-01-29 | 24.750 | 25.250 | 24.570 | 24.580 | 22.880 | 7,472,600 |
| 2025-01-28 | 24.710 | 24.860 | 24.540 | 24.750 | 23.038 | 8,675,500 |
| 2025-01-27 | 24.610 | 24.780 | 24.380 | 24.770 | 23.057 | 7,120,900 |
| 2025-01-24 | 24.130 | 24.610 | 24.060 | 24.470 | 22.777 | 5,209,600 |
| 2025-01-23 | 24.390 | 24.470 | 24.130 | 24.260 | 22.582 | 5,116,200 |
| 2025-01-22 | 24.550 | 24.550 | 24.120 | 24.320 | 22.638 | 9,213,600 |
| 2025-01-21 | 24.260 | 24.840 | 24.130 | 24.650 | 22.945 | 12,669,700 |
| 2025-01-17 | 25.120 | 25.120 | 24.030 | 24.200 | 22.526 | 15,291,500 |
| 2025-01-16 | 24.390 | 24.670 | 24.170 | 24.520 | 22.824 | 9,896,600 |
| 2025-01-15 | 24.800 | 24.880 | 24.450 | 24.700 | 22.991 | 9,422,900 |
| 2025-01-14 | 23.940 | 24.120 | 23.730 | 24.000 | 22.340 | 7,821,500 |
| 2025-01-13 | 23.030 | 23.640 | 22.970 | 23.620 | 21.986 | 9,145,100 |
| 2025-01-10 | 23.460 | 23.590 | 22.940 | 23.060 | 21.465 | 6,557,600 |
| 2025-01-08 | 23.830 | 23.980 | 23.460 | 23.820 | 22.172 | 7,851,500 |
| 2025-01-07 | 23.870 | 24.150 | 23.630 | 23.850 | 22.200 | 8,402,400 |
| 2025-01-06 | 23.770 | 24.280 | 23.650 | 23.780 | 22.135 | 10,026,500 |
| 2025-01-03 | 23.330 | 23.670 | 23.160 | 23.620 | 21.986 | 7,709,600 |
| 2025-01-02 | 23.620 | 23.760 | 23.250 | 23.260 | 21.651 | 8,641,800 |
| 2024-12-31 | 23.670 | 23.850 | 23.440 | 23.520 | 21.893 | 7,412,500 |
| 2024-12-30 | 23.490 | 23.750 | 23.350 | 23.660 | 22.023 | 6,013,000 |
| 2024-12-27 | 23.780 | 24.150 | 23.620 | 23.740 | 22.098 | 6,100,100 |
| 2024-12-26 | 23.880 | 24.010 | 23.700 | 23.990 | 22.330 | 5,432,900 |
| 2024-12-24 | 23.800 | 24.020 | 23.670 | 24.020 | 22.358 | 2,592,000 |
| 2024-12-23 | 23.650 | 23.920 | 23.550 | 23.840 | 22.191 | 5,356,700 |
| 2024-12-20 | 23.030 | 23.900 | 23.010 | 23.770 | 22.126 | 29,520,600 |
| 2024-12-19 | 23.580 | 23.780 | 23.070 | 23.170 | 21.567 | 8,786,300 |
| 2024-12-18 | 24.690 | 24.770 | 23.240 | 23.290 | 21.679 | 8,936,900 |
| 2024-12-17 | 24.910 | 25.080 | 24.470 | 24.610 | 22.908 | 7,187,700 |
| 2024-12-16 | 25.210 | 25.280 | 24.910 | 25.180 | 23.438 | 7,852,300 |
| 2024-12-13 | 25.040 | 25.110 | 24.770 | 25.110 | 23.373 | 7,466,700 |
| 2024-12-12 | 25.370 | 25.520 | 24.890 | 25.050 | 23.317 | 9,574,900 |
| 2024-12-11 | 25.640 | 25.650 | 25.300 | 25.400 | 23.643 | 8,280,300 |
| 2024-12-10 | 25.890 | 25.910 | 25.260 | 25.330 | 23.578 | 10,201,800 |
| 2024-12-09 | 26.110 | 26.250 | 25.680 | 25.730 | 23.950 | 6,824,100 |
| 2024-12-06 | 26.400 | 26.580 | 26.070 | 26.260 | 24.443 | 4,042,400 |
| 2024-12-05 | 26.450 | 26.660 | 26.220 | 26.290 | 24.471 | 5,871,300 |
| 2024-12-04 | 26.280 | 26.420 | 26.010 | 26.300 | 24.481 | 8,001,400 |
| 2024-12-03 | 26.590 | 26.650 | 26.190 | 26.340 | 24.518 | 5,504,800 |
| 2024-12-02 | 27.070 | 27.120 | 26.480 | 26.530 | 24.695 | 6,647,400 |
| 2024-11-29 | 27.350 | 27.440 | 27.050 | 27.260 | 25.142 | 4,016,600 |
| 2024-11-27 | 27.470 | 27.630 | 27.210 | 27.250 | 25.132 | 5,389,900 |
| 2024-11-26 | 27.300 | 27.490 | 27.220 | 27.310 | 25.188 | 6,036,300 |
| 2024-11-25 | 27.510 | 27.960 | 27.420 | 27.470 | 25.335 | 11,189,700 |
| 2024-11-22 | 26.920 | 27.320 | 26.750 | 27.280 | 25.160 | 7,976,700 |
| 2024-11-21 | 26.490 | 26.920 | 26.320 | 26.740 | 24.662 | 6,854,000 |
| 2024-11-20 | 26.390 | 26.390 | 26.110 | 26.260 | 24.219 | 6,632,900 |
| 2024-11-19 | 26.040 | 26.350 | 25.980 | 26.260 | 24.219 | 6,214,900 |
| 2024-11-18 | 26.300 | 26.460 | 26.200 | 26.330 | 24.284 | 6,366,200 |
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.