Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	16.050	16.140	15.760	15.770	11.512	13,099,400
2019-03-05	16.160	16.200	15.820	16.110	11.760	12,362,200
2019-03-04	16.320	16.520	16.050	16.160	11.797	11,493,800
2019-03-01	16.560	16.720	16.290	16.310	11.906	14,202,800
2019-02-28	16.570	16.590	16.350	16.400	11.972	14,091,000
2019-02-27	16.220	16.630	16.220	16.570	12.096	21,573,900
2019-02-26	16.270	16.430	16.100	16.200	11.826	10,640,500
2019-02-25	16.350	16.550	16.330	16.370	11.950	11,865,100
2019-02-22	16.290	16.300	16.080	16.240	11.855	10,314,200
2019-02-21	16.420	16.420	16.140	16.250	11.862	8,124,400
2019-02-20	16.090	16.410	16.040	16.360	11.943	9,050,800
2019-02-19	15.940	16.200	15.870	16.140	11.782	9,295,800
2019-02-15	15.710	16.030	15.620	16.000	11.680	9,929,200
2019-02-14	15.430	15.630	15.280	15.510	11.322	8,650,200
2019-02-13	15.540	15.650	15.460	15.590	11.381	8,964,000
2019-02-12	15.520	15.710	15.450	15.470	11.293	15,124,500
2019-02-11	15.510	15.570	15.360	15.360	11.213	12,148,000
2019-02-08	15.480	15.570	15.240	15.440	11.271	12,905,900
2019-02-07	15.870	16.260	15.320	15.510	11.322	32,773,500
2019-02-06	15.320	15.500	15.260	15.410	11.249	7,507,700
2019-02-05	15.450	15.520	15.310	15.410	11.249	7,942,700
2019-02-04	15.320	15.530	15.220	15.470	11.293	8,603,500
2019-02-01	15.220	15.500	15.160	15.330	11.191	12,146,600
2019-01-31	15.330	15.440	14.930	15.170	11.074	19,708,300
2019-01-30	15.560	15.720	15.420	15.430	11.264	11,223,900
2019-01-29	15.680	15.810	15.520	15.530	11.337	12,582,200
2019-01-28	15.570	15.730	15.500	15.680	11.446	9,985,400
2019-01-25	15.680	15.780	15.510	15.650	11.424	10,185,400
2019-01-24	15.280	15.590	15.250	15.510	11.322	14,425,900
2019-01-23	15.650	15.720	15.240	15.370	11.220	12,494,900
2019-01-22	15.590	15.760	15.440	15.590	11.381	16,134,200
2019-01-18	15.500	15.760	14.960	15.700	11.461	21,818,700
2019-01-17	15.300	15.650	15.150	15.610	11.395	13,514,300
2019-01-16	15.260	15.490	15.160	15.400	11.242	12,393,700
2019-01-15	14.910	15.110	14.720	15.110	11.030	14,079,000
2019-01-14	14.640	15.050	14.580	14.960	10.921	8,154,500
2019-01-11	14.640	14.900	14.520	14.780	10.789	8,807,300
2019-01-10	14.680	14.850	14.560	14.710	10.738	9,324,900
2019-01-09	14.600	14.810	14.480	14.700	10.731	8,797,500
2019-01-08	14.560	14.600	14.210	14.540	10.614	10,790,100
2019-01-07	14.120	14.620	14.020	14.390	10.505	10,922,400
2019-01-04	13.920	14.190	13.810	14.150	10.329	16,824,000
2019-01-03	13.590	13.880	13.490	13.650	9.964	12,302,100
2019-01-02	13.160	13.680	13.110	13.670	9.979	11,301,300
2018-12-31	13.410	13.570	13.180	13.380	9.767	10,700,600
2018-12-28	13.410	13.580	13.260	13.350	9.745	12,257,100
2018-12-27	13.200	13.360	12.850	13.360	9.753	13,462,400
2018-12-26	12.610	13.390	12.390	13.390	9.775	16,054,400
2018-12-24	12.730	12.860	12.530	12.570	9.176	7,330,100
2018-12-21	12.880	13.150	12.810	12.860	9.388	31,504,500
2018-12-20	12.750	13.120	12.730	12.910	9.424	20,242,600
2018-12-19	13.210	13.450	12.750	12.840	9.373	21,492,100
2018-12-18	13.440	13.730	13.120	13.230	9.658	13,604,800
2018-12-17	13.300	13.760	13.300	13.390	9.775	15,430,200
2018-12-14	13.620	13.870	13.400	13.470	9.833	15,312,900
2018-12-13	14.260	14.280	13.680	13.780	10.059	13,554,100
2018-12-12	14.550	14.550	14.130	14.260	10.410	11,803,900
2018-12-11	14.560	14.700	14.120	14.160	10.337	17,283,500
2018-12-10	14.800	14.800	14.170	14.390	10.505	18,644,900
2018-12-07	15.290	15.500	14.820	14.900	10.877	14,311,700

← NewerPage 33 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.