Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	18.510	18.670	18.300	18.590	13.354	18,415,800
2018-06-14	18.920	18.950	18.510	18.620	13.376	12,841,300
2018-06-13	18.970	19.250	18.760	18.890	13.570	12,110,400
2018-06-12	18.940	19.130	18.840	18.950	13.613	12,432,500
2018-06-11	19.150	19.240	18.870	18.870	13.555	9,521,400
2018-06-08	19.050	19.150	18.950	19.110	13.728	7,591,600
2018-06-07	19.250	19.320	18.910	19.060	13.692	6,973,700
2018-06-06	18.780	19.300	18.760	19.250	13.764	11,850,100
2018-06-05	18.660	18.720	18.500	18.630	13.320	5,641,300
2018-06-04	18.690	18.760	18.600	18.730	13.392	5,467,100
2018-06-01	18.540	18.700	18.480	18.590	13.292	9,464,600
2018-05-31	18.390	18.480	18.190	18.240	13.042	12,813,400
2018-05-30	18.460	18.570	18.270	18.420	13.170	10,805,800
2018-05-29	18.810	18.810	18.000	18.110	12.949	13,899,400
2018-05-25	19.040	19.100	18.900	19.010	13.592	6,609,200
2018-05-24	19.160	19.180	18.810	19.140	13.685	8,644,700
2018-05-23	19.330	19.450	19.050	19.200	13.728	12,143,700
2018-05-22	19.150	19.600	19.150	19.450	13.907	10,506,000
2018-05-21	19.210	19.290	19.150	19.150	13.692	9,348,100
2018-05-18	19.260	19.320	19.110	19.130	13.678	8,757,800
2018-05-17	19.290	19.360	19.110	19.320	13.814	8,104,100
2018-05-16	19.330	19.400	19.200	19.300	13.799	7,312,400
2018-05-15	19.260	19.450	19.190	19.390	13.864	13,358,600
2018-05-14	19.390	19.400	19.130	19.200	13.728	8,948,800
2018-05-11	19.400	19.490	19.250	19.320	13.814	9,816,700
2018-05-10	19.210	19.480	19.120	19.330	13.821	8,065,400
2018-05-09	19.030	19.410	18.990	19.220	13.742	9,098,600
2018-05-08	18.790	19.180	18.710	18.970	13.564	10,519,500
2018-05-07	18.750	18.870	18.580	18.750	13.406	8,201,200
2018-05-04	18.260	18.840	18.180	18.720	13.385	10,261,700
2018-05-03	18.450	18.560	18.120	18.420	13.170	10,668,200
2018-05-02	18.680	18.820	18.480	18.550	13.263	11,447,300
2018-05-01	18.650	18.830	18.450	18.750	13.406	9,304,800
2018-04-30	19.050	19.200	18.700	18.700	13.370	9,989,200
2018-04-27	18.760	19.030	18.740	19.000	13.585	8,856,900
2018-04-26	18.890	18.990	18.730	18.810	13.449	10,997,100
2018-04-25	18.890	19.170	18.670	19.020	13.599	13,805,600
2018-04-24	19.000	19.230	18.630	18.870	13.492	15,895,300
2018-04-23	18.960	19.070	18.610	18.860	13.485	15,552,500
2018-04-20	17.990	18.890	17.990	18.890	13.506	18,950,500
2018-04-19	17.960	18.210	17.870	18.150	12.977	19,888,000
2018-04-18	18.040	18.180	17.800	17.910	12.806	15,215,000
2018-04-17	18.620	18.620	17.820	17.950	12.834	15,058,000
2018-04-16	18.690	18.700	18.280	18.470	13.206	10,550,700
2018-04-13	19.110	19.150	18.400	18.510	13.235	10,682,000
2018-04-12	18.610	19.100	18.550	18.980	13.571	10,703,800
2018-04-11	18.420	18.640	18.310	18.420	13.170	10,008,500
2018-04-10	18.720	18.750	18.490	18.600	13.299	10,152,200
2018-04-09	18.400	18.840	18.380	18.380	13.142	9,916,500
2018-04-06	18.590	18.650	18.020	18.230	13.034	12,367,700
2018-04-05	18.950	18.990	18.720	18.840	13.471	7,229,700
2018-04-04	18.100	18.800	18.070	18.760	13.413	8,834,300
2018-04-03	18.290	18.510	18.120	18.400	13.156	8,307,800
2018-04-02	18.530	18.610	17.850	18.160	12.984	12,853,900
2018-03-29	18.420	18.630	18.220	18.580	13.285	12,310,700
2018-03-28	18.360	18.420	17.970	18.280	13.070	15,874,700
2018-03-27	18.890	18.980	18.150	18.290	13.077	11,449,500
2018-03-26	18.330	18.860	18.200	18.800	13.442	12,380,200
2018-03-23	18.680	18.750	17.950	18.010	12.877	13,440,200
2018-03-22	19.290	19.360	18.570	18.620	13.313	12,313,200

← NewerPage 36 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.