Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	22.855	22.875	22.650	22.650	19.039	1,625
2022-11-07	22.720	22.720	22.548	22.548	18.954	100
2022-11-03	21.850	21.850	21.620	21.620	18.174	16,705
2022-11-02	22.310	22.380	22.080	22.095	18.573	152
2022-11-01	21.950	22.250	21.950	22.250	18.703	373
2022-10-31	21.820	22.000	21.820	22.000	18.493	133
2022-10-28	21.786	21.794	21.704	21.704	18.244	511
2022-10-27	21.490	21.684	21.474	21.644	18.194	3,201
2022-10-26	21.349	21.349	21.349	21.349	17.945	200
2022-10-24	20.128	20.645	20.128	20.515	17.245	682
2022-10-21	20.240	20.524	19.135	19.225	16.160	1,778
2022-10-20	20.840	20.844	19.755	19.760	16.610	5,383
2022-10-19	21.544	21.544	21.266	21.266	17.876	696
2022-10-18	21.705	21.897	21.636	21.636	18.187	1,821
2022-10-17	21.180	21.224	21.127	21.224	17.841	1,401
2022-10-14	21.000	21.477	20.934	20.994	17.647	2,173
2022-10-13	19.227	20.154	19.227	20.074	16.874	1,950
2022-10-12	19.890	19.890	19.843	19.843	16.680	24,026
2022-10-11	20.045	20.060	20.045	20.060	16.862	69
2022-10-07	20.680	20.810	20.506	20.810	17.493	24,167
2022-10-06	21.076	21.126	20.956	20.956	17.615	600
2022-10-05	21.176	21.276	21.096	21.096	17.733	465
2022-10-04	21.044	21.314	21.044	21.306	17.910	3,780
2022-10-03	19.897	19.897	19.884	19.884	16.714	1,881
2022-09-30	19.977	20.516	19.977	20.516	17.246	3,962
2022-09-28	21.028	21.030	21.028	21.030	17.678	300
2022-09-27	20.690	20.950	20.135	20.135	16.925	33,879
2022-09-23	20.984	20.994	20.729	20.730	17.425	2,978
2022-09-22	21.870	21.870	21.444	21.444	18.025	34,295
2022-09-21	22.190	22.252	22.096	22.246	18.700	36,003
2022-09-20	22.137	22.196	22.126	22.126	18.599	1,572
2022-09-16	22.120	22.120	22.015	22.045	18.531	552
2022-09-15	22.615	22.615	22.615	22.615	19.010	71
2022-09-14	21.635	21.635	21.635	21.635	18.186	30
2022-09-02	21.690	21.690	21.690	21.690	18.232	5,150
2022-09-01	21.130	21.130	21.130	21.130	17.762	20
2022-08-26	22.575	22.575	22.575	22.575	18.808	830
2022-08-17	22.849	22.849	22.849	22.849	19.037	9
2022-08-16	23.248	23.248	23.248	23.248	19.369	200
2022-08-15	22.650	22.650	22.650	22.650	18.871	1
2022-08-11	22.551	22.552	22.532	22.532	18.772	424
2022-08-09	21.232	21.232	21.231	21.231	17.688	300
2022-08-08	21.470	21.470	21.315	21.315	17.758	201
2022-08-05	21.286	21.366	21.286	21.366	17.801	700
2022-08-01	21.000	21.110	20.838	21.110	17.588	221
2022-07-29	21.052	21.055	21.052	21.055	17.542	686
2022-07-25	21.125	21.125	21.120	21.120	17.596	16
2022-07-22	20.498	20.788	20.498	20.665	17.217	1,200
2022-07-21	20.170	20.330	20.170	20.330	16.938	1
2022-07-15	18.910	19.150	18.880	19.150	15.955	4,280
2022-07-14	18.019	18.210	18.019	18.210	15.171	447
2022-07-13	18.508	18.508	18.344	18.344	15.283	600
2022-07-12	18.696	18.696	18.696	18.696	15.576	16
2022-07-07	19.135	19.135	19.135	19.135	15.942	52
2022-07-05	18.620	18.620	18.342	18.342	15.281	82
2022-06-29	19.520	19.520	19.200	19.200	15.996	1
2022-06-28	19.620	19.780	19.620	19.780	16.480	47
2022-06-27	19.250	19.290	19.205	19.290	16.071	184
2022-06-24	18.680	19.460	18.680	19.460	16.213	15
2022-06-23	18.443	18.443	18.443	18.443	15.366	532

← NewerPage 17 of 19 · 1,135 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.