Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	19.252	19.252	19.018	19.130	15.938	1,031
2022-06-17	18.530	18.530	18.530	18.530	15.438	240
2022-06-15	19.350	19.350	19.350	19.350	16.121	4,178
2022-06-14	19.650	19.650	19.418	19.419	16.179	200
2022-06-13	19.590	19.712	19.590	19.712	16.423	24
2022-06-10	20.512	20.512	20.512	20.512	17.089	47
2022-06-08	21.750	21.750	21.750	21.750	18.121	23
2022-06-06	22.060	22.060	22.060	22.060	18.379	1
2022-06-01	21.880	21.880	21.650	21.650	17.896	1
2022-05-31	21.650	21.775	21.650	21.725	17.958	4,141
2022-05-27	21.685	21.685	21.685	21.685	17.925	1,603
2022-05-25	20.610	21.098	20.600	21.095	17.437	1,664
2022-05-23	20.630	20.630	20.630	20.630	17.053	15
2022-05-19	19.910	19.910	19.910	19.910	16.458	30
2022-05-13	20.085	20.085	20.085	20.085	16.602	100
2022-05-12	19.710	20.025	19.710	19.770	16.342	200
2022-05-09	20.714	20.714	20.714	20.714	17.122	300
2022-05-05	21.655	21.655	21.280	21.280	17.590	113
2022-05-03	21.520	21.520	21.520	21.520	17.788	1
2022-04-27	20.962	21.185	20.962	21.181	17.508	237
2022-04-25	20.970	21.290	20.970	21.290	17.598	301
2022-04-22	21.261	21.850	21.261	21.850	18.061	100
2022-04-21	22.325	22.485	21.740	21.740	17.970	226
2022-04-13	20.662	20.662	20.662	20.662	17.079	366
2022-04-11	21.350	21.350	21.170	21.170	17.499	10
2022-04-07	20.670	20.670	19.970	19.970	16.507	90
2022-04-05	21.450	21.450	21.450	21.450	17.731	1
2022-04-01	22.230	22.230	21.565	21.600	17.854	977
2022-03-31	22.576	22.576	22.576	22.576	18.661	164
2022-03-30	23.230	23.230	23.230	23.230	19.202	771
2022-03-29	23.440	23.440	23.440	23.440	19.375	1
2022-03-28	22.640	22.640	22.640	22.640	18.714	1
2022-03-25	23.178	23.180	23.178	23.180	19.161	86
2022-03-24	22.865	22.865	22.865	22.865	18.900	4
2022-03-23	22.745	22.745	22.745	22.745	18.801	30
2022-03-22	23.565	23.565	23.565	23.565	19.479	300
2022-03-21	22.950	22.950	22.950	22.950	18.970	424
2022-03-17	22.922	22.922	22.880	22.880	18.913	192
2022-03-16	23.620	23.620	23.620	23.620	19.524	1
2022-03-14	22.785	22.785	22.645	22.645	18.718	423
2022-03-11	22.398	22.400	22.220	22.220	18.367	90
2022-03-10	21.920	21.920	21.920	21.920	18.119	10
2022-03-09	22.350	22.350	22.210	22.240	18.243	5,920
2022-03-08	21.998	22.000	21.998	21.999	18.046	400
2022-03-07	22.340	22.340	22.340	22.340	18.325	200
2022-03-03	23.340	23.400	23.340	23.400	19.195	1
2022-03-02	22.110	22.860	22.110	22.860	18.751	754
2022-03-01	22.705	22.705	22.390	22.390	18.366	95
2022-02-25	23.280	24.250	23.280	24.250	19.892	402
2022-02-24	22.480	22.480	22.170	22.170	18.186	96
2022-02-23	24.095	24.095	24.095	24.095	19.765	85
2022-02-22	23.600	24.155	23.600	24.050	19.728	1,028
2022-02-17	25.255	25.255	24.345	24.345	19.970	3,416
2022-02-16	24.920	25.535	24.920	25.238	20.702	322
2022-02-15	24.825	25.270	24.825	25.190	20.663	198
2022-02-11	24.700	25.060	24.700	25.060	20.556	1
2022-02-10	25.160	25.290	24.970	24.970	20.482	101
2022-02-09	25.020	25.050	24.780	24.780	20.326	1
2022-02-08	24.960	25.080	24.960	25.080	20.573	1
2022-02-07	24.265	24.350	24.265	24.270	19.908	4,428

← NewerPage 18 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.