Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	19.371	19.371	19.305	19.305	16.723	102
2023-08-18	19.351	19.615	19.321	19.615	16.992	1,073
2023-08-17	19.639	19.690	19.639	19.641	17.014	684
2023-08-16	19.668	19.668	19.668	19.668	17.038	15
2023-08-15	19.895	19.952	19.822	19.822	17.171	1,126
2023-08-14	20.443	20.443	20.291	20.305	17.590	332
2023-08-11	20.605	20.695	20.605	20.635	17.875	73,976
2023-08-10	20.676	20.736	20.676	20.736	17.963	325
2023-08-09	20.751	20.776	20.720	20.720	17.949	165
2023-08-08	20.317	20.485	20.277	20.485	17.746	79,507
2023-08-07	20.820	20.929	20.820	20.915	18.118	1,866
2023-08-04	20.409	20.758	20.409	20.703	17.935	1,525
2023-08-03	20.151	20.237	20.119	20.220	17.516	1,227
2023-08-02	20.216	20.226	19.991	19.991	17.318	915
2023-08-01	20.185	20.235	20.061	20.061	17.378	756
2023-07-31	20.310	20.310	20.277	20.277	17.565	1,275
2023-07-28	20.094	20.241	20.094	20.241	17.534	1,300
2023-07-27	20.207	20.274	20.207	20.274	17.562	800
2023-07-26	20.325	20.360	20.166	20.166	17.469	216
2023-07-25	20.187	20.229	20.187	20.221	17.517	408
2023-07-24	19.995	20.145	19.922	20.140	17.447	351
2023-07-21	20.640	20.640	19.450	19.450	16.849	45,989
2023-07-20	19.955	20.280	19.955	20.200	17.499	4,737
2023-07-19	19.628	19.824	19.571	19.801	17.153	3,249
2023-07-18	19.379	19.664	19.336	19.664	17.034	1,051
2023-07-17	19.126	19.323	19.056	19.300	16.719	8,237
2023-07-14	19.276	19.276	18.851	18.949	16.415	597
2023-07-13	19.066	19.186	18.960	19.119	16.562	54,145
2023-07-12	19.000	19.100	18.945	18.945	16.411	11,945
2023-07-11	18.436	18.607	18.416	18.593	16.107	2,626
2023-07-10	18.180	18.378	18.180	18.375	15.918	13,357
2023-07-07	18.054	18.400	18.040	18.400	15.939	11,858
2023-07-06	17.811	17.811	17.674	17.674	15.310	3,678
2023-07-05	18.110	18.379	18.096	18.300	15.853	34,646
2023-07-03	18.061	18.322	18.016	18.322	15.872	2,537
2023-06-30	17.726	17.896	17.696	17.893	15.500	66,104
2023-06-29	17.786	17.789	17.585	17.585	15.233	13,724
2023-06-28	17.385	17.486	17.312	17.312	14.997	2,141
2023-06-27	17.337	17.506	17.337	17.470	15.134	2,760
2023-06-26	17.294	17.355	17.266	17.329	15.011	1,214
2023-06-23	16.999	16.999	16.890	16.890	14.631	3,147
2023-06-22	17.860	17.860	17.306	17.306	14.992	454,142
2023-06-21	17.696	17.805	17.646	17.800	15.420	3,148
2023-06-20	17.995	17.995	17.755	17.755	15.381	10,450
2023-06-19	18.390	18.390	18.390	18.390	15.931	202
2023-06-15	18.084	18.289	18.024	18.289	15.843	1,012
2023-06-14	18.600	18.606	18.040	18.040	15.628	5,894
2023-06-13	18.415	18.469	18.415	18.469	15.999	3,103
2023-06-12	18.471	18.526	18.256	18.265	15.822	7,646
2023-06-09	18.500	18.595	18.456	18.535	16.056	5,159
2023-06-08	18.550	18.550	18.346	18.486	16.014	3,433
2023-06-07	18.350	18.560	18.311	18.455	15.987	6,168
2023-06-06	17.876	18.476	17.876	18.476	16.005	2,597
2023-06-05	17.841	17.841	17.631	17.775	15.398	17,263
2023-06-02	17.710	17.907	17.609	17.907	15.512	2,097
2023-06-01	17.370	17.370	16.880	17.292	14.980	823
2023-05-31	17.695	17.736	17.194	17.194	14.721	5,069
2023-05-30	17.639	17.914	17.639	17.806	15.246	1,211
2023-05-26	17.406	17.536	17.406	17.536	15.015	5,667
2023-05-25	17.340	17.466	17.288	17.325	14.834	24,351

← NewerPage 14 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.3000 USD
2026-05-29	0.2650 USD
2026-02-27	0.2650 USD
2025-11-28	0.2650 USD
2025-09-01	0.2650 USD
2025-05-30	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.