Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	15.170	15.300	14.810	15.300	11.169	19,708,900
2018-12-04	16.530	16.560	15.410	15.590	11.278	17,607,800
2018-12-03	16.780	16.850	16.450	16.630	12.031	15,801,800
2018-11-30	16.190	16.540	16.160	16.450	11.901	20,201,000
2018-11-29	16.290	16.380	16.130	16.210	11.727	14,182,800
2018-11-28	16.310	16.520	16.060	16.430	11.886	14,888,000
2018-11-27	16.230	16.510	16.160	16.260	11.763	14,286,400
2018-11-26	16.260	16.440	16.110	16.340	11.821	15,245,900
2018-11-23	15.680	16.020	15.570	15.960	11.546	17,990,100
2018-11-21	15.940	16.110	15.650	15.820	11.445	12,623,700
2018-11-20	15.970	16.010	15.640	15.830	11.452	16,370,200
2018-11-19	16.210	16.390	15.930	16.130	11.669	18,830,200
2018-11-16	16.310	16.410	16.120	16.200	11.720	17,433,000
2018-11-15	16.200	16.520	16.040	16.450	11.901	16,979,800
2018-11-14	17.000	17.110	16.160	16.370	11.843	16,666,000
2018-11-13	16.960	17.230	16.870	16.880	12.212	12,300,100
2018-11-12	17.230	17.370	16.900	16.930	12.248	13,848,600
2018-11-09	17.630	17.780	17.130	17.240	12.472	17,214,000
2018-11-08	17.450	17.880	17.410	17.670	12.783	10,510,200
2018-11-07	17.640	17.700	17.160	17.520	12.675	13,347,800
2018-11-06	17.280	17.640	17.240	17.640	12.761	14,261,100
2018-11-05	17.300	17.450	17.150	17.320	12.530	8,068,400
2018-11-02	17.390	17.570	17.060	17.260	12.487	10,271,500
2018-11-01	17.040	17.270	16.990	17.210	12.450	13,956,400
2018-10-31	16.710	17.250	16.710	16.970	12.277	21,663,900
2018-10-30	16.500	16.600	16.110	16.520	11.951	20,155,600
2018-10-29	16.320	16.700	16.240	16.430	11.886	15,731,100
2018-10-26	15.840	16.230	15.750	16.060	11.618	15,845,900
2018-10-25	15.620	16.280	15.530	16.060	11.618	16,413,200
2018-10-24	16.220	16.240	15.420	15.460	11.184	29,458,900
2018-10-23	15.710	16.430	15.710	16.280	11.778	21,101,400
2018-10-22	16.940	17.070	16.370	16.390	11.857	20,725,400
2018-10-19	17.000	17.270	16.830	16.900	12.226	16,990,800
2018-10-18	17.280	17.500	16.980	17.040	12.327	13,042,300
2018-10-17	17.160	17.530	16.930	17.330	12.537	15,434,200
2018-10-16	17.230	17.290	16.960	17.220	12.458	14,614,600
2018-10-15	17.290	17.470	17.160	17.160	12.414	13,905,800
2018-10-12	17.970	18.000	16.950	17.290	12.508	19,965,800
2018-10-11	18.140	18.320	17.680	17.740	12.834	15,154,200
2018-10-10	18.560	18.770	18.250	18.270	13.217	12,205,900
2018-10-09	18.620	18.730	18.490	18.590	13.449	8,757,100
2018-10-08	18.510	18.830	18.450	18.690	13.521	8,363,500
2018-10-05	18.770	18.820	18.450	18.540	13.413	8,604,000
2018-10-04	18.550	18.930	18.510	18.670	13.507	11,839,600
2018-10-03	18.230	18.560	18.210	18.470	13.362	12,179,000
2018-10-02	18.160	18.350	18.020	18.110	13.102	11,908,900
2018-10-01	18.450	18.480	18.080	18.140	13.123	15,586,500
2018-09-28	18.450	18.610	18.290	18.350	13.275	13,617,100
2018-09-27	18.900	18.910	18.520	18.540	13.413	13,998,400
2018-09-26	19.340	19.370	18.910	18.940	13.702	9,266,800
2018-09-25	19.410	19.450	19.240	19.250	13.926	7,670,800
2018-09-24	19.400	19.500	19.230	19.290	13.955	8,067,000
2018-09-21	19.500	19.550	19.350	19.440	14.064	14,424,400
2018-09-20	19.290	19.550	19.260	19.490	14.100	8,848,900
2018-09-19	18.940	19.270	18.900	19.160	13.861	8,512,800
2018-09-18	18.960	19.000	18.820	18.910	13.680	11,182,200
2018-09-17	18.970	19.080	18.820	18.980	13.731	16,291,000
2018-09-14	18.910	19.070	18.890	18.970	13.724	11,172,100
2018-09-13	19.330	19.350	18.810	18.870	13.651	14,796,500
2018-09-12	19.600	19.670	19.140	19.150	13.854	11,764,500

← NewerPage 34 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.