Regions Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 24.080 | 24.125 | 23.905 | 24.125 | 23.203 | 2,367 |
| 2025-10-31 | 23.980 | 24.159 | 23.980 | 24.101 | 23.180 | 2,103 |
| 2025-10-30 | 24.232 | 24.570 | 24.130 | 24.350 | 23.419 | 3,205 |
| 2025-10-29 | 24.170 | 24.445 | 24.110 | 24.389 | 23.457 | 536 |
| 2025-10-28 | 24.278 | 24.305 | 24.278 | 24.305 | 23.376 | 478 |
| 2025-10-27 | 24.660 | 24.690 | 24.089 | 24.205 | 23.280 | 3,608 |
| 2025-10-24 | 24.395 | 24.565 | 24.395 | 24.565 | 23.626 | 718 |
| 2025-10-23 | 24.310 | 24.310 | 23.985 | 24.180 | 23.256 | 3,681 |
| 2025-10-22 | 24.350 | 24.405 | 24.200 | 24.355 | 23.424 | 1,362 |
| 2025-10-21 | 23.970 | 24.419 | 23.970 | 24.361 | 23.430 | 2,497 |
| 2025-10-20 | 23.850 | 24.060 | 23.700 | 24.060 | 23.141 | 1,330 |
| 2025-10-17 | 23.390 | 24.050 | 22.720 | 23.331 | 22.439 | 2,892 |
| 2025-10-16 | 24.509 | 24.700 | 23.608 | 23.609 | 22.707 | 2,047 |
| 2025-10-15 | 25.110 | 25.110 | 24.655 | 24.655 | 23.713 | 1,785 |
| 2025-10-14 | 24.305 | 25.163 | 24.305 | 25.163 | 24.201 | 2,137 |
| 2025-10-13 | 24.730 | 24.730 | 24.290 | 24.451 | 23.516 | 3,471 |
| 2025-10-10 | 25.360 | 25.360 | 24.595 | 24.630 | 23.689 | 1,524 |
| 2025-10-09 | 25.335 | 25.510 | 25.240 | 25.339 | 24.371 | 293 |
| 2025-10-08 | 25.862 | 25.910 | 25.425 | 25.425 | 24.453 | 2,959 |
| 2025-10-07 | 25.945 | 26.120 | 25.945 | 25.991 | 24.997 | 790 |
| 2025-10-06 | 26.530 | 26.735 | 25.855 | 26.271 | 25.267 | 350 |
| 2025-10-03 | 26.350 | 26.510 | 26.320 | 26.341 | 25.335 | 8,157 |
| 2025-10-02 | 26.085 | 26.210 | 25.891 | 25.965 | 24.973 | 1,628 |
| 2025-10-01 | 26.330 | 26.331 | 26.250 | 26.320 | 25.314 | 249 |
| 2025-09-30 | 26.505 | 26.505 | 25.961 | 25.961 | 24.969 | 1,119 |
| 2025-09-29 | 26.830 | 26.830 | 26.202 | 26.435 | 25.425 | 1,008 |
| 2025-09-26 | 26.800 | 26.940 | 26.650 | 26.785 | 25.761 | 1,118 |
| 2025-09-25 | 26.490 | 26.599 | 26.360 | 26.599 | 25.583 | 66 |
| 2025-09-24 | 26.812 | 26.830 | 26.441 | 26.441 | 25.430 | 1,805 |
| 2025-09-23 | 27.080 | 27.080 | 27.080 | 27.080 | 26.045 | 4 |
| 2025-09-22 | 26.980 | 27.061 | 26.625 | 26.625 | 25.607 | 997 |
| 2025-09-19 | 27.530 | 27.530 | 27.229 | 27.310 | 26.266 | 629 |
| 2025-09-18 | 26.510 | 27.389 | 26.510 | 27.209 | 26.169 | 1,370 |
| 2025-09-17 | 26.590 | 27.281 | 26.590 | 27.281 | 26.239 | 1,117 |
| 2025-09-16 | 26.990 | 26.990 | 26.261 | 26.495 | 25.482 | 4,085 |
| 2025-09-15 | 27.270 | 27.270 | 26.909 | 26.909 | 25.880 | 737 |
| 2025-09-12 | 27.070 | 27.249 | 26.920 | 27.249 | 26.208 | 869 |
| 2025-09-11 | 27.045 | 27.100 | 26.920 | 27.051 | 26.017 | 118 |
| 2025-09-10 | 27.000 | 27.109 | 27.000 | 27.040 | 26.007 | 82 |
| 2025-09-09 | 27.100 | 27.270 | 26.655 | 26.725 | 25.704 | 3,402 |
| 2025-09-08 | 27.120 | 27.130 | 26.750 | 26.860 | 25.833 | 283 |
| 2025-09-05 | 27.570 | 27.570 | 26.901 | 26.911 | 25.882 | 1,739 |
| 2025-09-04 | 27.100 | 27.319 | 26.945 | 27.319 | 26.275 | 5,056 |
| 2025-09-03 | 26.830 | 27.005 | 26.770 | 26.875 | 25.848 | 3,152 |
| 2025-09-02 | 26.850 | 26.871 | 26.591 | 26.691 | 25.671 | 4,618 |
| 2025-08-29 | 27.313 | 27.440 | 27.313 | 27.435 | 26.132 | 2,396 |
| 2025-08-28 | 27.530 | 27.530 | 27.215 | 27.240 | 25.946 | 494 |
| 2025-08-27 | 26.965 | 27.500 | 26.965 | 27.495 | 26.189 | 1,196 |
| 2025-08-26 | 26.580 | 27.015 | 26.420 | 26.975 | 25.694 | 2,897 |
| 2025-08-22 | 26.539 | 26.815 | 25.880 | 26.815 | 25.541 | 1,200 |
| 2025-08-21 | 26.110 | 26.110 | 25.580 | 25.795 | 24.570 | 503 |
| 2025-08-20 | 25.811 | 25.811 | 25.590 | 25.639 | 24.421 | 455 |
| 2025-08-19 | 25.660 | 25.875 | 25.660 | 25.875 | 24.646 | 408 |
| 2025-08-18 | 25.560 | 25.655 | 25.481 | 25.655 | 24.436 | 998 |
| 2025-08-15 | 26.100 | 26.130 | 25.735 | 25.845 | 24.617 | 946 |
| 2025-08-14 | 25.870 | 26.330 | 25.510 | 25.819 | 24.593 | 1,690 |
| 2025-08-13 | 25.510 | 25.709 | 25.470 | 25.685 | 24.465 | 3,413 |
| 2025-08-12 | 24.920 | 25.110 | 24.850 | 25.110 | 23.917 | 806 |
| 2025-08-11 | 25.010 | 25.050 | 24.820 | 24.820 | 23.641 | 3,398 |
| 2025-08-08 | 24.790 | 24.870 | 24.670 | 24.870 | 23.689 | 24 |
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.