Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.160	28.530	28.095	28.470	28.470	11,117,894
2026-10-22	27.960	28.510	27.860	28.400	28.400	8,990,600
2026-10-21	28.030	28.130	27.870	28.050	28.050	10,435,000
2026-10-20	27.250	27.950	27.200	27.850	27.850	12,311,800
2026-10-19	27.400	27.680	27.150	27.200	27.200	14,964,200
2026-10-16	27.890	28.160	27.210	27.450	27.450	25,973,100
2026-10-15	27.480	27.480	26.800	27.310	27.310	15,088,400
2026-10-14	26.600	26.910	26.490	26.890	26.890	9,614,700
2026-10-13	27.550	27.710	26.900	27.010	27.010	10,095,100
2026-10-12	27.080	27.550	27.050	27.370	27.370	10,513,600
2026-10-09	26.910	27.110	26.810	27.030	27.030	9,795,100
2026-10-08	26.480	27.080	26.400	27.070	27.070	13,190,200
2026-10-07	26.840	26.880	26.590	26.700	26.700	8,796,900
2026-10-06	27.190	27.410	26.990	27.050	27.050	9,344,500
2026-10-05	27.120	27.360	26.870	27.070	27.070	10,662,800
2026-10-02	26.990	27.300	26.950	27.100	27.100	11,420,200
2026-10-01	26.800	27.000	26.140	26.960	26.960	11,712,800
2026-09-30	27.010	27.090	26.770	26.880	26.880	9,300,000
2026-09-29	27.200	27.340	26.740	26.890	26.890	13,370,300
2026-09-28	27.570	27.570	27.200	27.260	27.260	12,401,600
2026-09-25	27.290	27.700	27.200	27.620	27.620	10,153,300
2026-09-24	27.490	27.510	27.080	27.260	27.260	8,746,700
2026-09-23	27.750	27.890	27.350	27.390	27.390	9,349,400
2026-09-22	28.730	28.780	27.800	27.910	27.910	12,022,500
2026-09-21	28.700	28.720	28.470	28.550	28.550	6,633,700
2026-09-18	28.670	28.760	28.290	28.500	28.500	16,414,600
2026-09-17	28.770	28.830	28.390	28.480	28.480	7,267,800
2026-09-16	29.570	29.670	28.080	28.470	28.470	10,495,900
2026-09-15	30.080	30.290	29.670	29.680	29.680	9,726,900
2026-09-14	30.230	30.410	29.880	30.030	30.030	5,807,500
2026-09-11	30.300	30.400	29.680	30.130	30.130	7,370,600
2026-09-10	30.010	30.010	29.560	29.950	29.950	5,978,700
2026-09-09	29.900	30.210	29.760	29.890	29.890	6,068,800
2026-09-08	30.250	30.440	30.060	30.070	30.070	7,000,600
2026-09-04	30.270	30.630	30.200	30.420	30.420	6,236,100
2026-09-03	29.970	30.490	29.970	30.440	30.440	6,344,300
2026-09-02	29.510	30.260	29.400	29.930	29.930	7,004,400
2026-09-01	29.550	29.840	29.250	29.290	29.290	6,252,400
2026-08-31	30.240	30.330	29.840	29.880	29.580	9,284,100
2026-08-28	30.530	30.760	30.240	30.330	30.026	5,901,900
2026-08-27	30.220	30.470	29.980	30.400	30.095	7,607,000
2026-08-26	30.730	30.900	30.530	30.700	30.392	5,865,300
2026-08-25	30.680	30.720	30.300	30.630	30.323	7,208,100
2026-08-24	30.470	31.040	30.470	30.630	30.323	9,868,000
2026-08-21	30.440	30.560	30.120	30.410	30.105	7,041,100
2026-08-20	30.490	30.650	30.220	30.220	29.917	6,876,600
2026-08-19	31.780	31.780	30.550	30.590	30.283	7,530,100
2026-08-18	31.840	31.890	31.420	31.700	31.382	7,921,600
2026-08-17	31.810	32.110	31.680	31.700	31.382	8,445,300
2026-08-14	31.640	31.960	31.530	31.900	31.580	6,198,000
2026-08-13	31.820	31.910	31.570	31.660	31.342	6,388,100
2026-08-12	31.680	31.760	31.380	31.600	31.283	6,716,100
2026-08-11	31.390	31.710	31.340	31.600	31.283	5,174,300
2026-08-10	31.250	31.530	31.180	31.460	31.144	5,272,900
2026-08-07	31.310	31.620	31.120	31.430	31.114	7,591,900
2026-08-06	32.120	32.160	31.340	31.390	31.075	8,862,700
2026-08-05	32.120	32.290	31.840	31.880	31.560	12,309,300
2026-08-04	31.400	32.050	31.330	31.950	31.629	9,040,200
2026-08-03	31.030	31.550	30.920	31.480	31.164	8,493,200
2026-07-31	30.950	31.080	30.730	30.950	30.639	7,194,300

Page 1 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-07-01	12346:10000
1997-06-16	2:1
1993-03-01	11:10

Dividends

Ex-date	Amount
2026-09-01	0.3000 USD
2026-06-01	0.2650 USD
2026-03-02	0.2650 USD
2025-12-01	0.2650 USD
2025-09-02	0.2650 USD
2025-06-02	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.