Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	14.130	14.370	13.730	13.790	10.258	12,282,300
2019-08-22	14.250	14.360	14.170	14.250	10.600	7,886,700
2019-08-21	14.180	14.210	14.010	14.130	10.511	9,295,500
2019-08-20	14.150	14.180	13.940	14.000	10.414	9,089,700
2019-08-19	14.360	14.400	14.220	14.260	10.608	10,728,500
2019-08-16	13.710	14.100	13.710	14.090	10.481	10,048,800
2019-08-15	13.720	13.800	13.500	13.570	10.095	14,858,700
2019-08-14	13.890	13.890	13.520	13.660	10.161	15,820,300
2019-08-13	14.220	14.600	14.090	14.270	10.615	15,424,800
2019-08-12	14.460	14.510	14.270	14.300	10.638	9,199,400
2019-08-09	14.650	14.760	14.490	14.670	10.913	10,523,200
2019-08-08	14.660	14.790	14.550	14.720	10.950	10,346,000
2019-08-07	14.310	14.560	14.130	14.480	10.771	12,902,400
2019-08-06	14.700	14.780	14.390	14.750	10.972	9,397,600
2019-08-05	14.940	15.010	14.410	14.560	10.831	15,374,500
2019-08-02	15.220	15.380	14.980	15.330	11.404	18,300,400
2019-08-01	15.870	15.970	15.160	15.230	11.329	21,792,800
2019-07-31	15.990	16.130	15.890	15.930	11.850	24,490,700
2019-07-30	15.640	16.070	15.640	16.050	11.939	9,996,100
2019-07-29	16.000	16.140	15.810	15.810	11.761	9,066,700
2019-07-26	15.770	16.070	15.700	16.040	11.932	8,698,200
2019-07-25	15.920	16.100	15.710	15.720	11.694	10,658,000
2019-07-24	15.510	16.020	15.510	15.950	11.865	10,728,600
2019-07-23	15.130	15.570	15.070	15.570	11.582	14,569,400
2019-07-22	15.160	15.230	15.030	15.120	11.248	12,781,900
2019-07-19	14.950	15.390	14.900	15.130	11.255	20,534,300
2019-07-18	14.730	14.970	14.660	14.790	11.002	14,774,500
2019-07-17	14.860	14.910	14.680	14.710	10.943	13,526,600
2019-07-16	15.010	15.090	14.850	14.940	11.114	9,638,300
2019-07-15	15.280	15.280	14.920	14.980	11.143	7,089,700
2019-07-12	15.240	15.290	15.080	15.220	11.322	8,218,200
2019-07-11	15.040	15.280	14.950	15.230	11.329	11,462,000
2019-07-10	15.310	15.330	15.020	15.060	11.203	9,594,900
2019-07-09	15.020	15.340	14.970	15.310	11.389	8,772,800
2019-07-08	15.070	15.230	15.040	15.130	11.255	7,110,700
2019-07-05	15.210	15.450	15.170	15.210	11.314	6,919,800
2019-07-03	14.940	15.080	14.860	15.070	11.210	4,881,100
2019-07-02	15.060	15.220	14.760	14.860	11.054	13,826,000
2019-07-01	15.030	15.260	14.950	15.070	11.210	10,021,800
2019-06-28	14.850	15.000	14.530	14.940	11.114	14,479,600
2019-06-27	14.500	14.660	14.490	14.580	10.846	6,418,100
2019-06-26	14.460	14.630	14.410	14.430	10.734	10,209,900
2019-06-25	14.540	14.540	14.260	14.390	10.705	13,636,200
2019-06-24	14.590	14.790	14.490	14.510	10.794	7,547,500
2019-06-21	14.550	14.850	14.550	14.630	10.883	14,843,000
2019-06-20	14.630	14.650	14.200	14.600	10.861	12,600,000
2019-06-19	14.960	15.120	14.510	14.570	10.838	12,878,900
2019-06-18	14.300	14.880	14.240	14.870	11.062	12,792,900
2019-06-17	14.590	14.680	14.310	14.340	10.667	6,571,700
2019-06-14	14.510	14.640	14.280	14.590	10.853	8,641,100
2019-06-13	14.310	14.590	14.310	14.490	10.779	8,375,300
2019-06-12	14.420	14.530	14.180	14.240	10.593	11,328,300
2019-06-11	14.170	14.620	14.120	14.470	10.764	19,846,500
2019-06-10	14.070	14.280	13.970	13.990	10.407	18,697,800
2019-06-07	13.970	14.000	13.760	13.880	10.325	10,667,600
2019-06-06	14.020	14.130	13.870	14.040	10.444	7,472,300
2019-06-05	14.320	14.360	13.970	14.170	10.437	11,370,700
2019-06-04	14.230	14.390	14.180	14.330	10.555	13,023,800
2019-06-03	13.770	14.090	13.710	13.980	10.297	9,541,300
2019-05-31	13.800	13.960	13.700	13.830	10.186	12,063,600

← NewerPage 31 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.