Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	16.550	16.580	16.420	16.540	12.554	5,911,600
2020-02-13	16.390	16.610	16.310	16.600	12.600	4,604,400
2020-02-12	16.540	16.710	16.360	16.470	12.501	5,081,900
2020-02-11	16.350	16.590	16.320	16.410	12.455	6,629,600
2020-02-10	16.250	16.300	16.130	16.280	12.357	8,848,600
2020-02-07	16.220	16.340	16.160	16.320	12.387	6,312,700
2020-02-06	16.720	16.770	16.320	16.350	12.410	10,912,400
2020-02-05	16.440	16.680	16.380	16.570	12.577	8,967,100
2020-02-04	16.100	16.310	16.020	16.260	12.341	18,884,900
2020-02-03	15.710	15.950	15.690	15.860	12.038	11,277,300
2020-01-31	15.400	15.590	15.360	15.570	11.818	24,895,900
2020-01-30	15.230	15.660	15.120	15.610	11.848	13,677,100
2020-01-29	15.570	15.680	15.360	15.400	11.689	8,072,400
2020-01-28	15.570	15.750	15.460	15.530	11.787	10,869,700
2020-01-27	15.360	15.550	15.320	15.450	11.727	13,732,500
2020-01-24	16.130	16.170	15.590	15.720	11.932	6,501,900
2020-01-23	16.150	16.200	15.950	16.170	12.273	7,058,400
2020-01-22	16.320	16.320	16.180	16.220	12.311	8,446,500
2020-01-21	16.290	16.380	16.120	16.250	12.334	10,804,400
2020-01-17	16.700	16.750	16.200	16.390	12.440	17,323,400
2020-01-16	16.430	16.670	16.390	16.650	12.637	14,894,600
2020-01-15	16.310	16.430	16.180	16.310	12.379	12,849,500
2020-01-14	16.440	16.590	16.400	16.490	12.516	10,616,300
2020-01-13	16.400	16.450	16.300	16.440	12.478	6,571,100
2020-01-10	16.550	16.580	16.290	16.350	12.410	6,160,400
2020-01-09	16.580	16.580	16.440	16.550	12.562	7,596,500
2020-01-08	16.370	16.580	16.350	16.450	12.486	7,741,800
2020-01-07	16.500	16.530	16.280	16.350	12.410	9,229,600
2020-01-06	16.570	16.600	16.440	16.580	12.584	7,579,200
2020-01-03	16.820	16.880	16.630	16.770	12.729	8,382,600
2020-01-02	17.260	17.300	17.010	17.090	12.971	8,972,200
2019-12-31	17.140	17.220	17.060	17.160	13.025	6,545,100
2019-12-30	17.270	17.300	17.090	17.120	12.994	5,555,800
2019-12-27	17.330	17.330	17.090	17.160	13.025	6,065,200
2019-12-26	17.230	17.280	17.160	17.260	13.100	4,234,100
2019-12-24	17.190	17.220	17.110	17.200	13.055	3,147,700
2019-12-23	17.270	17.280	17.110	17.170	13.032	7,879,600
2019-12-20	17.390	17.450	17.200	17.250	13.093	17,360,800
2019-12-19	17.330	17.390	17.190	17.300	13.131	7,615,400
2019-12-18	17.500	17.520	17.310	17.330	13.154	10,374,500
2019-12-17	17.280	17.430	17.200	17.430	13.230	9,671,600
2019-12-16	17.440	17.540	17.220	17.240	13.085	9,052,200
2019-12-13	17.380	17.490	17.050	17.170	13.032	8,754,400
2019-12-12	16.870	17.450	16.850	17.420	13.222	10,356,800
2019-12-11	16.970	17.120	16.840	16.840	12.782	8,461,300
2019-12-10	17.040	17.170	16.960	17.000	12.903	9,382,000
2019-12-09	16.980	17.150	16.950	17.070	12.956	8,621,800
2019-12-06	16.930	17.080	16.890	17.040	12.934	9,920,000
2019-12-05	16.630	16.740	16.580	16.680	12.660	11,004,900
2019-12-04	16.510	16.780	16.450	16.680	12.543	9,094,700
2019-12-03	16.330	16.470	16.100	16.420	12.347	9,932,300
2019-12-02	16.710	16.830	16.570	16.610	12.490	7,290,700
2019-11-29	16.760	16.790	16.630	16.640	12.513	3,348,200
2019-11-27	16.700	16.790	16.640	16.740	12.588	5,238,300
2019-11-26	16.750	16.810	16.590	16.590	12.475	8,049,800
2019-11-25	16.700	16.840	16.630	16.840	12.663	7,250,700
2019-11-22	16.580	16.800	16.540	16.670	12.535	5,918,400
2019-11-21	16.510	16.550	16.290	16.490	12.400	6,462,800
2019-11-20	16.450	16.570	16.260	16.410	12.340	7,018,500
2019-11-19	16.640	16.700	16.450	16.520	12.422	5,927,000

← NewerPage 29 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.