Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	16.500	16.580	16.400	16.580	12.467	9,655,100
2019-11-15	16.530	16.640	16.480	16.520	12.422	8,153,100
2019-11-14	16.350	16.470	16.260	16.440	12.362	8,075,300
2019-11-13	16.450	16.530	16.300	16.410	12.340	7,586,000
2019-11-12	16.680	16.870	16.570	16.690	12.550	10,035,500
2019-11-11	16.660	16.840	16.660	16.770	12.610	7,260,500
2019-11-08	16.890	16.950	16.770	16.880	12.693	6,690,700
2019-11-07	17.250	17.310	16.890	16.910	12.716	14,247,800
2019-11-06	17.050	17.200	16.910	17.060	12.828	7,188,100
2019-11-05	17.030	17.350	17.030	17.200	12.934	8,383,600
2019-11-04	16.660	17.000	16.660	16.990	12.776	10,327,100
2019-11-01	16.310	16.550	16.200	16.550	12.445	8,110,600
2019-10-31	16.130	16.270	15.830	16.100	12.106	8,206,100
2019-10-30	16.430	16.430	16.150	16.270	12.234	7,243,400
2019-10-29	16.410	16.600	16.400	16.470	12.385	8,535,800
2019-10-28	16.540	16.750	16.390	16.520	12.422	9,964,300
2019-10-25	16.130	16.420	16.120	16.400	12.332	6,814,900
2019-10-24	16.290	16.350	16.070	16.180	12.167	6,594,900
2019-10-23	16.190	16.350	16.080	16.280	12.242	7,876,300
2019-10-22	15.790	16.480	15.360	16.220	12.197	18,679,000
2019-10-21	15.950	16.130	15.950	16.070	12.084	8,952,200
2019-10-18	15.540	15.850	15.490	15.770	11.858	14,813,500
2019-10-17	15.670	15.690	15.450	15.540	11.685	7,941,700
2019-10-16	15.680	15.790	15.490	15.530	11.678	7,695,000
2019-10-15	15.460	15.730	15.360	15.610	11.738	8,491,300
2019-10-14	15.290	15.450	15.240	15.390	11.573	6,940,100
2019-10-11	15.490	15.650	15.410	15.430	11.603	9,809,600
2019-10-10	15.030	15.220	14.990	15.110	11.362	10,244,000
2019-10-09	15.030	15.040	14.810	14.910	11.212	10,402,800
2019-10-08	15.070	15.130	14.880	14.890	11.197	10,580,000
2019-10-07	15.390	15.590	15.310	15.380	11.565	6,924,500
2019-10-04	15.240	15.410	15.100	15.390	11.573	9,279,700
2019-10-03	15.080	15.240	14.770	15.230	11.452	11,667,000
2019-10-02	15.280	15.390	15.070	15.160	11.400	8,322,800
2019-10-01	15.950	16.080	15.330	15.430	11.603	11,021,400
2019-09-30	15.980	16.050	15.810	15.820	11.896	7,161,900
2019-09-27	16.020	16.290	15.860	15.960	12.001	7,700,700
2019-09-26	15.990	16.060	15.870	15.890	11.949	6,678,000
2019-09-25	15.910	16.130	15.850	16.040	12.061	5,653,000
2019-09-24	16.020	16.080	15.740	15.850	11.919	8,465,500
2019-09-23	15.790	16.150	15.770	16.050	12.069	6,054,900
2019-09-20	16.170	16.240	15.940	15.960	12.001	14,487,000
2019-09-19	16.300	16.390	16.110	16.120	12.122	8,220,600
2019-09-18	16.110	16.450	16.030	16.350	12.294	12,906,000
2019-09-17	16.280	16.330	16.000	16.260	12.227	8,389,200
2019-09-16	16.110	16.470	16.110	16.440	12.362	7,587,600
2019-09-13	16.500	16.680	16.300	16.350	12.294	9,920,900
2019-09-12	16.030	16.400	15.810	16.250	12.219	11,308,900
2019-09-11	16.020	16.320	15.740	16.240	12.212	14,678,700
2019-09-10	15.540	16.060	15.510	16.010	12.039	16,533,900
2019-09-09	15.000	15.610	14.970	15.450	11.618	15,609,900
2019-09-06	14.780	14.990	14.770	14.850	11.167	8,471,500
2019-09-05	14.600	14.960	14.570	14.810	11.136	10,269,400
2019-09-04	14.460	14.500	14.340	14.440	10.742	8,039,500
2019-09-03	14.490	14.490	14.130	14.260	10.608	11,341,900
2019-08-30	14.590	14.800	14.550	14.620	10.876	10,389,800
2019-08-29	14.260	14.570	14.250	14.470	10.764	11,275,200
2019-08-28	13.750	14.200	13.750	14.100	10.489	8,031,900
2019-08-27	14.100	14.140	13.750	13.850	10.303	9,413,600
2019-08-26	13.930	14.040	13.810	14.030	10.437	9,585,200

← NewerPage 30 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.