Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	23.075	23.124	22.814	22.874	19.405	900
2023-02-22	23.246	23.276	23.074	23.154	19.643	1,600
2023-02-21	23.514	23.514	23.136	23.211	19.691	2,152
2023-02-17	23.584	23.614	23.482	23.482	19.921	4,015
2023-02-16	23.563	23.611	23.563	23.610	20.030	1,496
2023-02-15	23.775	23.840	23.775	23.840	20.225	45
2023-02-14	23.816	23.964	23.754	23.754	20.152	680
2023-02-13	23.584	23.676	23.583	23.656	20.069	2,934
2023-02-10	23.394	23.404	23.384	23.394	19.846	900
2023-02-07	23.642	23.794	23.642	23.794	20.186	692
2023-02-06	23.796	23.806	23.625	23.625	20.042	504
2023-02-03	23.946	24.166	23.924	24.054	20.406	1,300
2023-02-02	23.743	24.026	23.743	24.026	20.383	1,600
2023-02-01	23.337	23.680	23.337	23.680	20.089	3,280
2023-01-31	23.115	23.310	23.115	23.310	19.775	116
2023-01-30	23.265	23.265	23.240	23.240	19.716	5
2023-01-27	23.256	23.400	23.256	23.400	19.851	576
2023-01-26	23.058	23.186	23.058	23.085	19.584	943
2023-01-25	22.836	22.836	22.622	22.684	19.244	1,225
2023-01-24	22.810	22.987	22.667	22.950	19.470	2,836
2023-01-23	22.810	22.916	22.807	22.900	19.427	20,735
2023-01-20	21.980	22.558	21.856	22.555	19.135	6,268
2023-01-19	21.485	21.485	21.180	21.180	17.968	3,840
2023-01-18	22.200	22.200	22.200	22.200	18.833	445
2023-01-17	22.370	22.480	22.140	22.450	19.046	12,526
2023-01-13	21.820	22.361	21.664	22.361	18.970	1,717
2023-01-12	22.245	22.400	22.236	22.400	19.003	2,128
2023-01-11	22.020	22.094	21.977	22.094	18.743	1,670
2023-01-10	22.116	22.116	21.894	22.024	18.684	1,004
2023-01-09	22.268	22.268	22.268	22.268	18.891	1,700
2023-01-06	22.148	22.148	22.148	22.148	18.789	1,394
2023-01-05	21.481	21.481	21.470	21.470	18.214	885
2023-01-04	21.752	22.015	21.750	22.015	18.677	296
2023-01-03	21.811	21.919	21.475	21.475	18.218	112
2022-12-30	21.565	21.565	21.565	21.565	18.295	64
2022-12-29	21.338	21.340	21.337	21.340	18.104	772
2022-12-23	21.156	21.156	21.156	21.156	17.948	200
2022-12-22	20.774	20.846	20.774	20.826	17.668	300
2022-12-21	21.082	21.082	21.016	21.016	17.829	256
2022-12-20	20.736	20.866	20.736	20.866	17.702	300
2022-12-19	20.580	20.663	20.580	20.663	17.529	2,444
2022-12-16	20.714	20.714	20.634	20.634	17.505	1,138
2022-12-15	20.800	20.840	20.700	20.701	17.562	968
2022-12-14	21.554	21.554	21.554	21.554	18.285	183
2022-12-13	22.647	22.647	21.884	21.884	18.565	1,665
2022-12-12	21.895	21.900	21.895	21.900	18.579	215
2022-12-08	21.590	21.820	21.590	21.820	18.511	8,589
2022-12-06	21.842	21.842	21.842	21.842	18.360	1,573
2022-12-01	23.157	23.157	22.874	22.890	19.241	1,420
2022-11-30	22.350	22.350	22.173	22.173	18.638	200
2022-11-25	22.830	22.914	22.830	22.914	19.261	3,900
2022-11-23	22.702	22.702	22.612	22.612	19.007	1,781
2022-11-22	22.720	22.780	22.510	22.510	18.922	21,379
2022-11-21	22.365	22.370	22.290	22.365	18.800	471
2022-11-18	22.638	22.638	22.524	22.545	18.951	2,269
2022-11-15	23.362	23.362	23.362	23.362	19.638	83
2022-11-14	23.337	23.350	23.292	23.292	19.579	487
2022-11-11	23.434	23.530	23.434	23.530	19.779	165
2022-11-10	23.074	23.082	23.074	23.082	19.402	220
2022-11-09	22.560	22.616	22.472	22.472	18.890	501

← NewerPage 16 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.