Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 28.240 | 29.088 | 28.240 | 29.005 | 28.189 | 23,818 |
| 2026-01-30 | 28.130 | 28.570 | 28.040 | 28.359 | 27.561 | 267,316 |
| 2026-01-29 | 28.115 | 28.335 | 27.810 | 28.243 | 27.448 | 8,205 |
| 2026-01-28 | 27.870 | 27.980 | 27.690 | 27.690 | 26.911 | 42,125 |
| 2026-01-27 | 27.826 | 27.864 | 27.720 | 27.793 | 27.010 | 5,646 |
| 2026-01-26 | 27.460 | 27.740 | 27.460 | 27.740 | 26.959 | 4,532 |
| 2026-01-23 | 28.010 | 28.190 | 27.602 | 27.602 | 26.825 | 1,270 |
| 2026-01-22 | 28.630 | 28.860 | 28.630 | 28.652 | 27.845 | 1,221 |
| 2026-01-21 | 27.832 | 28.729 | 27.832 | 28.671 | 27.864 | 1,583 |
| 2026-01-20 | 27.302 | 28.060 | 27.300 | 27.880 | 27.095 | 1,782 |
| 2026-01-16 | 28.000 | 28.066 | 27.100 | 27.675 | 26.896 | 4,769 |
| 2026-01-15 | 28.288 | 28.545 | 28.288 | 28.545 | 27.741 | 595 |
| 2026-01-14 | 28.090 | 28.090 | 27.750 | 28.015 | 27.226 | 857 |
| 2026-01-13 | 28.218 | 28.218 | 27.962 | 27.963 | 27.176 | 1,012 |
| 2026-01-12 | 28.271 | 28.420 | 28.128 | 28.128 | 27.336 | 1,216 |
| 2026-01-09 | 28.802 | 28.853 | 28.682 | 28.682 | 27.874 | 8,566 |
| 2026-01-08 | 28.870 | 29.247 | 28.870 | 29.247 | 28.424 | 558 |
| 2026-01-07 | 28.700 | 28.720 | 28.321 | 28.445 | 27.644 | 3,685 |
| 2026-01-06 | 28.060 | 28.689 | 28.050 | 28.689 | 27.882 | 11,109 |
| 2026-01-05 | 27.595 | 28.390 | 27.550 | 28.390 | 27.590 | 6,572 |
| 2026-01-02 | 27.080 | 27.335 | 26.810 | 27.331 | 26.561 | 920 |
| 2025-12-31 | 27.420 | 27.420 | 27.200 | 27.241 | 26.474 | 515 |
| 2025-12-30 | 27.445 | 27.445 | 27.360 | 27.360 | 26.590 | 289 |
| 2025-12-29 | 27.720 | 27.720 | 27.560 | 27.561 | 26.786 | 1,363 |
| 2025-12-24 | 27.780 | 27.835 | 27.770 | 27.770 | 26.988 | 2,154 |
| 2025-12-23 | 27.780 | 27.780 | 27.700 | 27.700 | 26.920 | 25 |
| 2025-12-22 | 27.790 | 27.928 | 27.790 | 27.890 | 27.105 | 1,594 |
| 2025-12-19 | 27.440 | 27.650 | 27.440 | 27.650 | 26.872 | 371 |
| 2025-12-18 | 27.640 | 27.805 | 27.500 | 27.500 | 26.726 | 774 |
| 2025-12-17 | 27.732 | 27.830 | 27.667 | 27.667 | 26.888 | 248 |
| 2025-12-16 | 27.240 | 27.522 | 27.240 | 27.290 | 26.522 | 552 |
| 2025-12-15 | 27.940 | 27.940 | 27.510 | 27.558 | 26.782 | 6,401 |
| 2025-12-12 | 27.760 | 27.980 | 27.512 | 27.512 | 26.738 | 615 |
| 2025-12-11 | 27.390 | 27.800 | 27.200 | 27.790 | 27.008 | 4,623 |
| 2025-12-10 | 26.530 | 26.965 | 26.530 | 26.930 | 26.172 | 1,670 |
| 2025-12-09 | 26.539 | 26.715 | 26.539 | 26.691 | 25.940 | 457 |
| 2025-12-08 | 26.358 | 26.377 | 26.177 | 26.177 | 25.440 | 1,473 |
| 2025-12-05 | 26.275 | 26.531 | 26.275 | 26.531 | 25.784 | 963 |
| 2025-12-04 | 26.140 | 26.582 | 26.140 | 26.582 | 25.833 | 1,310 |
| 2025-12-03 | 25.705 | 26.080 | 25.640 | 26.050 | 25.317 | 1,586 |
| 2025-12-02 | 25.398 | 25.612 | 25.360 | 25.610 | 24.889 | 1,380 |
| 2025-12-01 | 25.150 | 25.575 | 25.150 | 25.575 | 24.855 | 922 |
| 2025-11-28 | 25.460 | 25.560 | 25.460 | 25.560 | 24.841 | 396 |
| 2025-11-26 | 25.540 | 25.615 | 25.465 | 25.580 | 24.602 | 9,752 |
| 2025-11-25 | 25.050 | 25.500 | 25.045 | 25.441 | 24.469 | 441 |
| 2025-11-24 | 24.910 | 24.940 | 24.758 | 24.758 | 23.812 | 1,541 |
| 2025-11-21 | 24.240 | 25.049 | 24.240 | 25.000 | 24.044 | 594 |
| 2025-11-20 | 24.682 | 24.682 | 24.138 | 24.138 | 23.216 | 198 |
| 2025-11-19 | 24.490 | 24.490 | 24.180 | 24.302 | 23.373 | 255 |
| 2025-11-18 | 23.937 | 24.210 | 23.800 | 24.210 | 23.285 | 3,442 |
| 2025-11-17 | 24.882 | 24.930 | 24.810 | 24.860 | 23.910 | 333 |
| 2025-11-14 | 24.631 | 24.750 | 24.615 | 24.710 | 23.766 | 322 |
| 2025-11-13 | 25.400 | 25.400 | 25.221 | 25.221 | 24.257 | 775 |
| 2025-11-12 | 25.495 | 25.670 | 25.335 | 25.435 | 24.463 | 2,006 |
| 2025-11-11 | 25.000 | 25.210 | 24.860 | 25.210 | 24.247 | 279 |
| 2025-11-10 | 25.150 | 25.150 | 24.895 | 25.059 | 24.102 | 636 |
| 2025-11-07 | 24.545 | 24.680 | 24.511 | 24.579 | 23.640 | 2,092 |
| 2025-11-06 | 24.270 | 24.270 | 24.115 | 24.115 | 23.193 | 84 |
| 2025-11-05 | 24.310 | 24.401 | 23.930 | 24.401 | 23.468 | 517 |
| 2025-11-04 | 23.962 | 24.220 | 23.962 | 24.195 | 23.270 | 14,093 |
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.