Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	9.910	10.040	9.320	9.320	7.150	10,209,900
2020-05-11	10.140	10.140	9.660	9.810	7.526	10,962,000
2020-05-08	10.170	10.380	10.010	10.320	7.917	7,561,600
2020-05-07	9.810	10.180	9.770	9.850	7.557	9,976,700
2020-05-06	10.120	10.210	9.620	9.650	7.403	8,734,600
2020-05-05	10.460	10.580	9.930	9.980	7.656	8,155,700
2020-05-04	9.930	10.190	9.790	10.160	7.795	6,483,200
2020-05-01	10.390	10.430	10.040	10.170	7.802	6,817,500
2020-04-30	10.860	10.990	10.550	10.750	8.247	9,886,400
2020-04-29	11.190	11.460	11.010	11.260	8.638	11,712,000
2020-04-28	11.000	11.190	10.600	10.690	8.201	11,182,800
2020-04-27	9.900	10.580	9.700	10.480	8.040	14,233,000
2020-04-24	9.520	10.000	9.400	9.790	7.511	16,855,700
2020-04-23	9.190	9.520	9.160	9.420	7.227	12,417,400
2020-04-22	9.150	9.300	9.020	9.090	6.974	11,047,700
2020-04-21	9.030	9.290	8.780	8.880	6.813	15,522,000
2020-04-20	9.210	9.750	8.910	9.400	7.212	11,453,000
2020-04-17	9.010	9.710	8.770	9.520	7.304	16,877,000
2020-04-16	9.220	9.250	8.750	8.850	6.790	15,716,100
2020-04-15	9.490	9.650	9.260	9.290	7.127	13,275,000
2020-04-14	10.850	10.980	9.890	10.120	7.764	16,539,500
2020-04-13	11.010	11.070	10.380	10.670	8.186	11,637,000
2020-04-09	10.500	11.220	10.460	11.010	8.447	16,772,700
2020-04-08	9.560	10.210	9.530	10.110	7.756	10,880,200
2020-04-07	9.670	9.930	9.320	9.390	7.204	14,330,800
2020-04-06	8.610	8.980	8.400	8.880	6.813	15,990,700
2020-04-03	8.360	8.440	7.900	8.070	6.191	14,772,800
2020-04-02	8.170	8.740	8.030	8.390	6.437	14,036,000
2020-04-01	8.360	8.640	8.060	8.300	6.368	14,045,200
2020-03-31	9.370	9.450	8.850	8.970	6.882	15,360,200
2020-03-30	9.540	9.710	9.140	9.500	7.288	11,634,200
2020-03-27	9.240	10.100	9.220	9.670	7.419	12,732,600
2020-03-26	8.850	9.970	8.820	9.850	7.557	17,779,900
2020-03-25	9.050	9.200	8.530	8.730	6.698	18,087,500
2020-03-24	8.310	9.050	8.180	8.850	6.790	15,558,100
2020-03-23	8.130	8.350	7.600	7.720	5.923	17,459,500
2020-03-20	8.400	8.760	7.870	8.260	6.337	23,045,600
2020-03-19	7.260	8.460	6.940	8.280	6.352	15,534,000
2020-03-18	8.280	8.700	7.290	7.360	5.646	18,007,800
2020-03-17	8.470	9.270	7.920	8.880	6.813	23,497,600
2020-03-16	8.520	8.770	8.130	8.310	6.375	20,294,300
2020-03-13	10.380	10.580	9.580	9.980	7.656	28,002,000
2020-03-12	9.780	10.380	9.200	9.460	7.258	18,790,100
2020-03-11	11.050	11.250	10.440	10.690	8.201	25,918,700
2020-03-10	11.040	11.510	10.510	11.470	8.800	17,013,400
2020-03-09	11.450	11.700	10.250	10.470	8.032	23,502,700
2020-03-06	13.070	13.540	12.730	12.980	9.958	21,487,800
2020-03-05	13.830	14.100	13.690	13.810	10.595	24,354,300
2020-03-04	14.280	14.620	14.050	14.550	11.044	20,535,200
2020-03-03	14.450	14.770	13.970	14.090	10.694	32,399,400
2020-03-02	13.630	14.530	13.400	14.510	11.013	23,705,400
2020-02-28	13.460	13.860	13.170	13.520	10.262	28,618,400
2020-02-27	14.190	14.500	13.790	13.850	10.512	15,071,800
2020-02-26	14.940	15.150	14.550	14.580	11.066	11,377,700
2020-02-25	15.730	15.760	14.700	14.790	11.226	15,818,400
2020-02-24	15.740	15.900	15.710	15.730	11.939	10,858,700
2020-02-21	16.420	16.450	16.180	16.330	12.395	12,312,700
2020-02-20	16.340	16.690	16.340	16.540	12.554	9,131,300
2020-02-19	16.410	16.480	16.340	16.430	12.471	5,140,500
2020-02-18	16.420	16.520	16.140	16.310	12.379	9,830,000

← NewerPage 28 of 79 · 4,732 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.