Regions Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.265	24.350	24.265	24.270	19.908	4,428
2022-02-04	23.825	23.825	23.790	23.790	19.514	211
2022-02-03	24.075	24.075	24.048	24.048	19.726	141
2022-02-02	23.608	23.608	23.608	23.608	19.365	100
2022-02-01	22.940	23.055	22.830	23.055	18.912	12,247
2022-01-31	23.114	23.114	23.114	23.114	18.960	1,880
2022-01-28	22.820	22.820	22.642	22.642	18.573	100
2022-01-27	23.760	23.838	23.612	23.612	19.368	400
2022-01-25	22.855	22.920	22.780	22.920	18.801	5,179
2022-01-24	22.113	22.113	21.632	21.760	17.849	3,396
2022-01-21	22.020	22.020	21.930	21.970	18.022	1,421
2022-01-20	22.410	23.049	22.072	23.049	18.906	3,492
2022-01-19	24.500	24.500	24.230	24.265	19.904	1,263
2022-01-18	25.420	25.425	25.020	25.020	20.523	261
2022-01-14	25.045	25.045	24.460	24.965	20.478	1,561
2022-01-13	25.015	25.268	25.015	25.160	20.638	376
2022-01-12	24.738	24.738	24.738	24.738	20.292	75
2022-01-11	25.300	25.300	24.425	24.580	20.162	1,182
2022-01-10	25.485	25.495	24.750	24.750	20.302	929
2022-01-07	24.610	25.230	24.501	25.170	20.646	56
2022-01-06	23.930	24.335	23.930	24.335	19.961	1,125
2022-01-05	23.990	23.990	23.790	23.790	19.514	1
2022-01-04	23.100	23.792	23.100	23.792	19.516	1,054
2021-12-30	22.040	22.040	21.950	21.950	18.005	200
2021-12-29	21.960	21.980	21.875	21.980	18.030	236
2021-12-23	21.580	21.580	21.500	21.500	17.636	209
2021-12-21	21.220	21.220	21.220	21.220	17.406	135
2021-12-20	21.270	21.270	20.360	20.560	16.865	431
2021-12-17	21.890	21.890	21.240	21.330	17.497	1
2021-12-16	22.106	22.388	22.106	22.388	18.364	494
2021-12-15	21.910	21.910	21.755	21.805	17.886	1,338
2021-12-14	21.830	21.970	21.830	21.970	18.022	1
2021-12-13	22.000	22.000	21.559	21.575	17.698	11,354
2021-12-07	22.875	22.875	22.875	22.875	18.764	150
2021-11-30	23.554	23.554	22.812	22.812	18.573	3,133
2021-11-29	23.795	23.795	23.380	23.380	19.035	61
2021-11-26	23.220	23.220	23.115	23.160	18.856	2,315
2021-11-23	24.435	24.435	24.435	24.435	19.894	1,123
2021-11-19	23.600	23.600	23.330	23.330	18.994	57
2021-11-18	24.050	24.050	23.740	23.740	19.328	1
2021-11-17	24.250	24.250	24.250	24.250	19.744	289,651
2021-11-15	23.960	24.250	23.960	24.249	19.743	4
2021-11-12	24.070	24.070	23.970	23.970	19.516	100
2021-11-11	24.300	24.300	24.152	24.152	19.664	1,001
2021-11-10	24.470	24.510	24.195	24.195	19.699	2,300
2021-11-05	24.610	24.625	24.390	24.390	19.857	2,001
2021-11-04	24.590	24.590	24.100	24.100	19.621	21
2021-11-03	23.946	24.530	23.946	24.530	19.971	4,119
2021-11-02	24.140	24.140	23.970	23.970	19.516	62
2021-11-01	23.910	24.140	23.890	24.140	19.654	135
2021-10-29	23.790	23.910	23.775	23.910	19.467	1,301
2021-10-28	23.530	23.530	23.530	23.530	19.157	1
2021-10-27	23.755	23.970	23.695	23.695	19.292	260
2021-10-26	24.260	24.340	24.260	24.340	19.817	1
2021-10-25	24.450	24.450	24.190	24.270	19.760	202
2021-10-22	23.500	24.330	23.500	23.950	19.499	893
2021-10-21	23.550	23.550	23.238	23.238	18.920	65
2021-10-20	22.710	23.370	22.670	23.370	19.027	822
2021-10-19	22.680	22.700	22.680	22.700	18.482	1
2021-10-18	22.370	22.740	22.370	22.710	18.490	640

← NewerPage 19 of 20 · 1,142 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.