Regions Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 26.450 | 26.560 | 26.130 | 26.360 | 24.312 | 9,270,700 |
| 2024-11-14 | 26.200 | 26.410 | 26.020 | 26.270 | 24.229 | 9,158,800 |
| 2024-11-13 | 26.380 | 26.730 | 26.030 | 26.100 | 24.072 | 6,713,600 |
| 2024-11-12 | 25.940 | 26.320 | 25.930 | 26.180 | 24.146 | 7,045,300 |
| 2024-11-11 | 26.000 | 26.310 | 25.930 | 26.200 | 24.164 | 7,492,200 |
| 2024-11-08 | 25.460 | 25.750 | 25.240 | 25.620 | 23.629 | 6,488,000 |
| 2024-11-07 | 26.050 | 26.120 | 25.250 | 25.410 | 23.435 | 9,131,300 |
| 2024-11-06 | 25.020 | 26.330 | 24.910 | 26.310 | 24.265 | 20,811,400 |
| 2024-11-05 | 23.470 | 23.690 | 23.410 | 23.620 | 21.784 | 4,771,700 |
| 2024-11-04 | 23.580 | 23.650 | 23.260 | 23.390 | 21.572 | 6,051,100 |
| 2024-11-01 | 23.910 | 24.120 | 23.520 | 23.560 | 21.729 | 7,072,800 |
| 2024-10-31 | 24.210 | 24.320 | 23.860 | 23.870 | 22.015 | 7,391,000 |
| 2024-10-30 | 23.830 | 24.450 | 23.830 | 24.060 | 22.190 | 7,778,700 |
| 2024-10-29 | 24.080 | 24.210 | 23.780 | 23.870 | 22.015 | 5,798,000 |
| 2024-10-28 | 23.650 | 24.130 | 23.630 | 24.060 | 22.190 | 7,344,300 |
| 2024-10-25 | 23.910 | 24.010 | 23.390 | 23.500 | 21.674 | 7,022,700 |
| 2024-10-24 | 24.010 | 24.010 | 23.570 | 23.760 | 21.914 | 9,158,200 |
| 2024-10-23 | 23.550 | 23.750 | 23.420 | 23.640 | 21.803 | 5,810,600 |
| 2024-10-22 | 23.630 | 23.800 | 23.370 | 23.640 | 21.803 | 9,066,600 |
| 2024-10-21 | 24.050 | 24.100 | 23.470 | 23.630 | 21.794 | 11,433,300 |
| 2024-10-18 | 24.320 | 24.470 | 23.680 | 23.820 | 21.969 | 11,191,500 |
| 2024-10-17 | 24.040 | 24.260 | 23.820 | 23.980 | 22.116 | 12,409,700 |
| 2024-10-16 | 23.960 | 24.300 | 23.860 | 23.980 | 22.116 | 7,567,200 |
| 2024-10-15 | 23.970 | 24.330 | 23.740 | 23.760 | 21.914 | 10,043,000 |
| 2024-10-14 | 23.740 | 23.970 | 23.490 | 23.850 | 21.997 | 5,191,100 |
| 2024-10-11 | 23.300 | 23.820 | 23.280 | 23.690 | 21.849 | 7,084,100 |
| 2024-10-10 | 23.050 | 23.300 | 22.940 | 23.040 | 21.250 | 4,967,900 |
| 2024-10-09 | 22.730 | 23.220 | 22.620 | 23.080 | 21.286 | 6,084,700 |
| 2024-10-08 | 22.860 | 23.030 | 22.710 | 22.740 | 20.973 | 4,379,200 |
| 2024-10-07 | 22.830 | 22.920 | 22.580 | 22.810 | 21.037 | 4,426,200 |
| 2024-10-04 | 22.800 | 22.980 | 22.540 | 22.840 | 21.065 | 7,376,500 |
| 2024-10-03 | 22.500 | 22.560 | 22.240 | 22.430 | 20.687 | 7,960,900 |
| 2024-10-02 | 22.540 | 23.140 | 22.460 | 22.560 | 20.807 | 8,778,700 |
| 2024-10-01 | 23.140 | 23.240 | 22.340 | 22.540 | 20.788 | 9,990,200 |
| 2024-09-30 | 23.010 | 23.370 | 22.860 | 23.330 | 21.517 | 7,454,700 |
| 2024-09-27 | 22.960 | 23.260 | 22.830 | 23.030 | 21.240 | 4,541,100 |
| 2024-09-26 | 22.780 | 22.930 | 22.590 | 22.900 | 21.120 | 5,894,500 |
| 2024-09-25 | 22.900 | 22.910 | 22.490 | 22.540 | 20.788 | 5,024,600 |
| 2024-09-24 | 23.040 | 23.240 | 22.770 | 22.920 | 21.139 | 7,821,600 |
| 2024-09-23 | 23.180 | 23.310 | 22.770 | 22.910 | 21.130 | 5,168,600 |
| 2024-09-20 | 23.280 | 23.290 | 23.010 | 23.110 | 21.314 | 15,209,000 |
| 2024-09-19 | 22.970 | 23.430 | 22.900 | 23.360 | 21.545 | 9,119,200 |
| 2024-09-18 | 22.610 | 23.150 | 22.440 | 22.720 | 20.954 | 6,598,500 |
| 2024-09-17 | 22.420 | 22.820 | 22.370 | 22.530 | 20.779 | 5,077,300 |
| 2024-09-16 | 22.020 | 22.340 | 22.020 | 22.300 | 20.567 | 6,602,400 |
| 2024-09-13 | 22.000 | 22.250 | 21.650 | 21.970 | 20.263 | 6,943,300 |
| 2024-09-12 | 22.030 | 22.220 | 21.750 | 21.930 | 20.226 | 7,586,200 |
| 2024-09-11 | 21.990 | 22.140 | 21.330 | 22.000 | 20.290 | 9,847,500 |
| 2024-09-10 | 22.580 | 22.640 | 21.870 | 22.320 | 20.585 | 8,460,200 |
| 2024-09-09 | 22.300 | 22.760 | 22.290 | 22.550 | 20.798 | 5,794,200 |
| 2024-09-06 | 22.640 | 22.830 | 22.070 | 22.170 | 20.447 | 8,837,400 |
| 2024-09-05 | 23.000 | 23.090 | 22.490 | 22.610 | 20.853 | 7,210,900 |
| 2024-09-04 | 22.930 | 23.110 | 22.600 | 22.830 | 21.056 | 6,410,900 |
| 2024-09-03 | 23.080 | 23.390 | 22.960 | 23.000 | 21.213 | 6,637,900 |
| 2024-08-30 | 23.260 | 23.470 | 23.180 | 23.420 | 21.369 | 13,068,400 |
| 2024-08-29 | 23.070 | 23.390 | 22.770 | 23.210 | 21.178 | 5,318,400 |
| 2024-08-28 | 22.740 | 23.150 | 22.650 | 22.980 | 20.968 | 4,592,200 |
| 2024-08-27 | 22.680 | 22.830 | 22.580 | 22.760 | 20.767 | 4,990,400 |
| 2024-08-26 | 23.000 | 23.090 | 22.630 | 22.790 | 20.795 | 6,183,500 |
| 2024-08-23 | 22.310 | 22.990 | 22.250 | 22.810 | 20.813 | 10,817,700 |
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.