Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	19.520	19.830	19.370	19.530	13.964	6,715,800
2018-03-20	19.670	19.750	19.410	19.460	13.914	10,213,200
2018-03-19	19.600	19.680	19.370	19.550	13.978	10,701,000
2018-03-16	19.400	19.710	19.360	19.630	14.035	22,955,400
2018-03-15	19.530	19.550	19.200	19.370	13.850	9,701,200
2018-03-14	19.820	19.820	19.320	19.400	13.871	10,893,200
2018-03-13	20.000	20.020	19.650	19.710	14.093	8,248,000
2018-03-12	20.090	20.210	19.860	19.920	14.243	8,554,500
2018-03-09	19.920	20.140	19.750	20.110	14.379	10,828,300
2018-03-08	19.850	19.940	19.450	19.760	14.128	7,466,500
2018-03-07	19.690	19.950	19.630	19.870	14.143	6,610,000
2018-03-06	19.800	19.940	19.550	19.900	14.164	7,795,300
2018-03-05	19.220	19.830	19.080	19.720	14.036	6,964,400
2018-03-02	19.140	19.510	18.830	19.470	13.858	9,335,600
2018-03-01	19.440	19.680	19.110	19.260	13.709	12,432,200
2018-02-28	19.690	19.860	19.400	19.410	13.815	14,165,400
2018-02-27	19.820	20.100	19.620	19.620	13.965	11,728,400
2018-02-26	19.750	19.840	19.600	19.800	14.093	11,291,400
2018-02-23	19.390	19.660	19.250	19.650	13.986	9,741,600
2018-02-22	19.720	19.810	19.250	19.310	13.744	12,121,700
2018-02-21	19.380	19.880	19.370	19.620	13.965	9,887,300
2018-02-20	19.430	19.670	19.310	19.400	13.808	6,879,100
2018-02-16	19.390	19.670	19.360	19.450	13.844	7,873,600
2018-02-15	19.490	19.570	19.230	19.480	13.865	8,832,400
2018-02-14	18.790	19.410	18.730	19.370	13.787	16,959,900
2018-02-13	18.340	18.890	18.260	18.850	13.417	13,246,400
2018-02-12	18.420	18.760	18.280	18.470	13.146	9,323,600
2018-02-09	18.150	18.430	17.620	18.270	13.004	18,812,200
2018-02-08	19.040	19.040	17.900	17.900	12.741	16,345,400
2018-02-07	18.550	19.200	18.510	18.960	13.495	14,037,300
2018-02-06	18.090	18.770	17.730	18.670	13.289	20,334,900
2018-02-05	19.020	19.380	18.360	18.460	13.139	17,764,500
2018-02-02	19.550	19.900	19.200	19.250	13.701	14,249,800
2018-02-01	19.190	19.600	19.150	19.540	13.908	9,505,100
2018-01-31	19.180	19.430	19.140	19.230	13.687	9,979,500
2018-01-30	19.090	19.320	19.060	19.150	13.630	6,516,700
2018-01-29	19.340	19.500	19.220	19.260	13.709	8,093,900
2018-01-26	19.260	19.380	19.120	19.380	13.794	8,529,000
2018-01-25	19.510	19.550	19.130	19.140	13.623	11,805,000
2018-01-24	19.380	19.600	19.280	19.430	13.830	18,690,100
2018-01-23	19.100	19.480	18.980	19.360	13.780	18,157,500
2018-01-22	18.900	19.170	18.700	19.160	13.637	13,579,500
2018-01-19	18.350	18.700	18.290	18.670	13.289	15,230,200
2018-01-18	18.350	18.550	18.100	18.150	12.918	11,732,900
2018-01-17	18.210	18.420	17.900	18.360	13.068	10,112,900
2018-01-16	18.370	18.430	18.050	18.160	12.926	9,776,100
2018-01-12	18.310	18.370	18.200	18.280	13.011	7,141,600
2018-01-11	18.130	18.270	18.060	18.200	12.954	6,331,300
2018-01-10	17.840	18.260	17.800	18.080	12.869	10,142,100
2018-01-09	17.500	17.920	17.500	17.780	12.655	9,190,300
2018-01-08	17.450	17.520	17.330	17.470	12.434	8,292,200
2018-01-05	17.600	17.640	17.330	17.490	12.449	10,765,000
2018-01-04	17.540	17.730	17.500	17.540	12.484	10,343,300
2018-01-03	17.330	17.470	17.290	17.400	12.385	8,324,600
2018-01-02	17.390	17.440	17.240	17.370	12.363	9,951,000
2017-12-29	17.450	17.470	17.270	17.280	12.299	6,240,700
2017-12-28	17.350	17.430	17.250	17.380	12.370	4,386,700
2017-12-27	17.420	17.420	17.220	17.300	12.313	5,360,800
2017-12-26	17.470	17.580	17.260	17.350	12.349	3,995,000
2017-12-22	17.560	17.560	17.300	17.470	12.434	5,300,600

← NewerPage 37 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.