Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	13.800	13.960	13.700	13.830	10.186	12,063,600
2019-05-30	14.230	14.310	13.920	14.060	10.356	17,110,600
2019-05-29	13.820	14.210	13.750	14.150	10.422	15,941,900
2019-05-28	14.110	14.180	13.930	13.940	10.267	11,569,300
2019-05-24	14.140	14.250	14.050	14.190	10.451	7,565,700
2019-05-23	14.230	14.270	13.950	14.070	10.363	9,739,700
2019-05-22	14.420	14.510	14.300	14.410	10.613	6,737,500
2019-05-21	14.540	14.650	14.500	14.560	10.724	9,834,100
2019-05-20	14.370	14.580	14.360	14.470	10.658	6,674,900
2019-05-17	14.340	14.660	14.340	14.400	10.606	7,831,300
2019-05-16	14.500	14.690	14.440	14.520	10.694	8,463,400
2019-05-15	14.330	14.420	14.060	14.320	10.547	9,969,700
2019-05-14	14.400	14.660	14.280	14.540	10.709	12,432,300
2019-05-13	14.810	14.810	14.320	14.340	10.562	12,062,600
2019-05-10	14.840	15.090	14.720	15.050	11.085	10,096,500
2019-05-09	14.720	15.010	14.660	14.930	10.996	11,749,000
2019-05-08	15.050	15.130	14.930	14.950	11.011	10,188,200
2019-05-07	15.220	15.250	15.020	15.110	11.129	9,399,700
2019-05-06	15.220	15.540	15.190	15.390	11.335	9,871,500
2019-05-03	15.480	15.650	15.410	15.580	11.475	9,322,900
2019-05-02	15.200	15.500	15.170	15.430	11.365	12,809,200
2019-05-01	15.570	15.690	15.110	15.170	11.173	17,403,800
2019-04-30	15.730	15.780	15.410	15.530	11.438	11,317,500
2019-04-29	15.640	15.910	15.610	15.680	11.549	8,853,100
2019-04-26	15.490	15.600	15.360	15.550	11.453	8,729,600
2019-04-25	15.230	15.650	15.190	15.470	11.394	11,916,600
2019-04-24	15.230	15.430	15.040	15.380	11.328	18,523,700
2019-04-23	15.060	15.410	14.840	15.370	11.321	23,356,700
2019-04-22	15.180	15.330	15.060	15.240	11.225	15,552,400
2019-04-18	15.850	15.850	15.050	15.250	11.232	24,412,300
2019-04-17	15.650	15.790	15.520	15.760	11.608	13,784,800
2019-04-16	15.380	15.600	15.180	15.560	11.460	13,591,400
2019-04-15	15.650	15.660	15.230	15.260	11.240	11,748,200
2019-04-12	15.460	15.710	15.250	15.600	11.490	9,762,800
2019-04-11	15.200	15.350	15.060	15.210	11.203	8,237,000
2019-04-10	15.000	15.130	14.820	15.120	11.136	7,455,000
2019-04-09	15.110	15.160	14.900	15.000	11.048	8,770,400
2019-04-08	15.050	15.330	15.040	15.240	11.225	9,973,400
2019-04-05	15.150	15.240	14.980	15.140	11.151	8,871,100
2019-04-04	14.820	15.170	14.790	15.100	11.122	10,009,500
2019-04-03	15.050	15.280	14.850	14.870	10.952	16,022,700
2019-04-02	14.660	14.940	14.550	14.840	10.930	12,535,600
2019-04-01	14.330	14.720	14.320	14.670	10.805	15,469,300
2019-03-29	14.360	14.400	14.080	14.150	10.422	11,975,600
2019-03-28	14.020	14.190	13.880	14.170	10.437	10,337,800
2019-03-27	13.890	14.060	13.780	13.970	10.289	17,025,600
2019-03-26	13.640	13.950	13.610	13.930	10.260	21,078,900
2019-03-25	13.640	13.850	13.380	13.530	9.965	18,113,100
2019-03-22	14.290	14.290	13.420	13.530	9.965	29,240,100
2019-03-21	14.900	14.900	14.400	14.430	10.628	26,932,400
2019-03-20	15.550	15.630	14.950	14.960	11.019	12,457,700
2019-03-19	16.090	16.130	15.600	15.630	11.512	10,237,000
2019-03-18	15.880	16.060	15.810	15.970	11.762	10,486,800
2019-03-15	15.780	15.930	15.730	15.740	11.593	12,812,500
2019-03-14	15.820	15.960	15.770	15.790	11.630	7,636,700
2019-03-13	15.640	15.900	15.590	15.810	11.645	8,269,700
2019-03-12	15.620	15.780	15.520	15.620	11.505	11,137,500
2019-03-11	15.560	15.680	15.440	15.570	11.468	6,703,400
2019-03-08	15.260	15.520	15.210	15.470	11.394	8,707,700
2019-03-07	15.570	15.590	15.310	15.420	11.357	11,658,000

← NewerPage 32 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.