Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	19.530	19.790	19.500	19.650	14.216	8,759,200
2018-09-10	19.700	19.710	19.510	19.540	14.136	6,645,600
2018-09-07	19.790	19.800	19.530	19.610	14.187	8,874,100
2018-09-06	19.780	19.830	19.560	19.580	14.165	8,587,600
2018-09-05	19.650	19.990	19.620	19.930	14.317	10,739,500
2018-09-04	19.510	19.690	19.420	19.640	14.109	8,883,300
2018-08-31	19.250	19.520	19.180	19.460	13.979	7,923,500
2018-08-30	19.490	19.530	19.330	19.350	13.900	8,096,700
2018-08-29	19.490	19.620	19.340	19.520	14.022	9,292,200
2018-08-28	19.510	19.540	19.330	19.470	13.986	8,124,800
2018-08-27	19.350	19.610	19.310	19.440	13.965	8,804,700
2018-08-24	19.440	19.450	19.220	19.260	13.836	7,958,500
2018-08-23	19.480	19.510	19.260	19.340	13.893	5,897,000
2018-08-22	19.460	19.590	19.380	19.530	14.030	6,141,200
2018-08-21	19.500	19.710	19.420	19.540	14.037	9,948,200
2018-08-20	19.430	19.540	19.320	19.480	13.994	8,298,700
2018-08-17	19.360	19.510	19.310	19.490	14.001	10,071,100
2018-08-16	19.190	19.490	19.160	19.400	13.936	10,024,400
2018-08-15	19.030	19.160	18.950	19.070	13.699	10,243,200
2018-08-14	18.980	19.280	18.980	19.200	13.792	10,964,900
2018-08-13	19.130	19.330	18.950	18.950	13.613	9,497,400
2018-08-10	19.060	19.220	18.970	19.130	13.742	8,846,900
2018-08-09	19.320	19.440	19.220	19.280	13.850	7,004,500
2018-08-08	19.360	19.440	19.190	19.370	13.915	8,902,400
2018-08-07	19.210	19.440	19.150	19.310	13.872	11,555,600
2018-08-06	19.120	19.260	18.930	19.120	13.735	10,461,900
2018-08-03	19.060	19.270	18.990	19.140	13.749	10,476,500
2018-08-02	18.720	19.190	18.670	19.070	13.699	11,759,500
2018-08-01	18.690	19.140	18.660	18.830	13.527	14,581,000
2018-07-31	18.890	18.930	18.550	18.610	13.369	12,467,000
2018-07-30	18.570	18.900	18.570	18.820	13.520	13,781,200
2018-07-27	18.420	18.610	18.340	18.560	13.333	10,344,500
2018-07-26	18.320	18.520	18.220	18.390	13.211	12,116,100
2018-07-25	18.210	18.380	18.130	18.290	13.139	13,383,300
2018-07-24	18.320	18.530	18.170	18.270	13.124	17,133,000
2018-07-23	17.850	18.330	17.760	18.270	13.124	13,069,100
2018-07-20	17.500	17.930	17.270	17.820	12.801	16,016,600
2018-07-19	17.910	17.980	17.590	17.620	12.657	12,868,400
2018-07-18	17.610	18.110	17.610	18.060	12.974	11,263,900
2018-07-17	17.550	17.760	17.460	17.640	12.672	9,817,200
2018-07-16	17.270	17.570	17.250	17.510	12.578	8,645,100
2018-07-13	17.480	17.480	17.070	17.210	12.363	19,405,700
2018-07-12	17.820	17.860	17.380	17.520	12.586	10,073,600
2018-07-11	17.770	17.900	17.690	17.690	12.708	7,794,500
2018-07-10	18.140	18.170	17.750	17.880	12.844	12,428,700
2018-07-09	17.690	18.080	17.620	18.070	12.981	11,564,400
2018-07-06	17.420	17.640	17.200	17.590	12.636	9,841,900
2018-07-05	17.690	17.710	17.420	17.460	12.543	11,142,700
2018-07-03	17.930	18.020	17.540	17.560	12.614	6,077,500
2018-07-02	17.680	17.910	17.630	17.890	12.851	13,185,900
2018-06-29	18.280	18.380	17.770	17.780	12.772	18,515,700
2018-06-28	17.960	18.120	17.740	17.990	12.923	12,372,600
2018-06-27	18.120	18.240	17.800	17.860	12.830	12,322,900
2018-06-26	18.360	18.400	18.020	18.180	13.060	9,887,000
2018-06-25	18.440	18.520	18.130	18.350	13.182	10,753,500
2018-06-22	19.060	19.110	18.480	18.530	13.311	12,078,500
2018-06-21	18.840	19.050	18.640	18.920	13.591	10,623,200
2018-06-20	19.060	19.150	18.900	18.910	13.584	8,467,800
2018-06-19	18.580	18.970	18.520	18.950	13.613	10,416,100
2018-06-18	18.620	18.850	18.430	18.720	13.448	13,435,900

← NewerPage 35 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.