Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	17.500	17.580	17.370	17.490	12.449	7,848,600
2017-12-20	17.480	17.530	17.090	17.250	12.278	8,705,400
2017-12-19	17.390	17.480	17.230	17.300	12.313	11,165,000
2017-12-18	17.240	17.410	17.220	17.330	12.335	10,763,700
2017-12-15	17.000	17.280	16.920	17.120	12.185	24,017,400
2017-12-14	17.120	17.180	16.830	16.910	12.036	10,923,400
2017-12-13	17.280	17.410	17.070	17.080	12.157	12,385,000
2017-12-12	17.100	17.390	17.040	17.310	12.321	10,874,900
2017-12-11	17.050	17.180	16.920	16.980	12.086	7,813,600
2017-12-08	17.010	17.110	16.900	17.080	12.157	8,342,900
2017-12-07	16.650	16.980	16.580	16.970	12.079	9,865,000
2017-12-06	16.800	17.000	16.720	16.780	11.879	8,467,500
2017-12-05	17.040	17.170	16.780	16.870	11.943	11,927,000
2017-12-04	17.000	17.120	16.860	16.950	12.000	16,551,300
2017-12-01	16.600	16.730	16.050	16.650	11.787	16,312,600
2017-11-30	16.680	16.940	16.530	16.590	11.745	19,716,300
2017-11-29	16.170	16.690	16.160	16.570	11.731	18,101,100
2017-11-28	15.570	16.020	15.550	16.000	11.327	14,585,000
2017-11-27	15.610	15.630	15.470	15.520	10.987	7,915,600
2017-11-24	15.600	15.670	15.550	15.570	11.023	3,487,100
2017-11-22	15.730	15.730	15.540	15.560	11.016	9,616,100
2017-11-21	15.900	15.910	15.650	15.660	11.086	13,636,500
2017-11-20	15.800	15.920	15.740	15.860	11.228	11,253,000
2017-11-17	15.600	15.890	15.540	15.800	11.186	10,911,400
2017-11-16	15.990	15.990	15.650	15.700	11.115	17,455,500
2017-11-15	15.570	15.900	15.480	15.800	11.186	16,554,100
2017-11-14	15.390	15.750	15.360	15.690	11.108	12,554,000
2017-11-13	15.110	15.490	15.060	15.440	10.931	12,688,500
2017-11-10	15.340	15.440	15.160	15.170	10.740	11,869,900
2017-11-09	15.260	15.470	15.100	15.280	10.817	16,629,100
2017-11-08	15.410	15.500	15.200	15.360	10.874	13,251,300
2017-11-07	15.860	15.970	15.440	15.470	10.952	16,027,500
2017-11-06	15.780	15.920	15.730	15.880	11.242	9,596,100
2017-11-03	15.630	15.890	15.610	15.810	11.193	12,768,800
2017-11-02	15.500	15.760	15.320	15.710	11.122	15,041,900
2017-11-01	15.540	15.770	15.500	15.560	11.016	9,210,600
2017-10-31	15.590	15.680	15.480	15.480	10.959	12,445,400
2017-10-30	15.600	15.710	15.540	15.600	11.044	10,514,800
2017-10-27	15.750	15.850	15.690	15.720	11.129	11,897,800
2017-10-26	15.600	15.880	15.600	15.810	11.193	18,389,300
2017-10-25	15.450	15.810	15.380	15.570	11.023	19,364,600
2017-10-24	15.060	15.520	15.010	15.440	10.931	20,275,500
2017-10-23	15.270	15.330	15.060	15.120	10.704	16,399,200
2017-10-20	15.180	15.250	15.090	15.220	10.775	10,315,400
2017-10-19	14.760	15.030	14.680	14.970	10.598	10,489,700
2017-10-18	14.870	14.960	14.770	14.900	10.548	7,211,100
2017-10-17	14.960	15.000	14.750	14.780	10.463	8,543,500
2017-10-16	14.850	14.980	14.840	14.960	10.591	6,797,800
2017-10-13	14.870	14.970	14.620	14.830	10.499	9,731,800
2017-10-12	15.080	15.150	14.880	14.910	10.555	10,460,500
2017-10-11	15.120	15.130	14.910	15.040	10.647	13,462,700
2017-10-10	15.000	15.180	14.990	15.160	10.732	9,550,800
2017-10-09	15.220	15.240	15.000	15.010	10.626	9,380,700
2017-10-06	15.370	15.480	15.160	15.210	10.768	13,544,400
2017-10-05	15.100	15.290	15.000	15.270	10.810	9,283,000
2017-10-04	15.120	15.190	15.050	15.090	10.683	9,423,700
2017-10-03	15.250	15.310	15.060	15.170	10.740	9,730,900
2017-10-02	15.090	15.240	14.990	15.230	10.782	13,231,500
2017-09-29	15.050	15.330	15.040	15.230	10.782	10,157,800
2017-09-28	15.080	15.160	14.930	15.040	10.647	11,072,200

← NewerPage 38 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.