Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	14.940	15.180	14.860	15.050	10.655	12,811,100
2017-09-26	14.500	14.770	14.470	14.710	10.414	12,869,000
2017-09-25	14.370	14.560	14.370	14.480	10.251	11,470,500
2017-09-22	14.350	14.430	14.290	14.420	10.209	10,885,800
2017-09-21	14.230	14.460	14.230	14.430	10.216	9,552,100
2017-09-20	14.130	14.340	13.920	14.310	10.131	15,824,300
2017-09-19	14.000	14.170	13.970	14.150	10.017	12,606,100
2017-09-18	13.810	14.090	13.770	14.020	9.925	12,525,000
2017-09-15	13.670	13.770	13.650	13.750	9.734	13,642,200
2017-09-14	13.740	13.890	13.670	13.690	9.692	13,712,700
2017-09-13	13.670	13.840	13.640	13.740	9.727	11,526,900
2017-09-12	13.580	13.870	13.560	13.700	9.699	11,801,600
2017-09-11	13.440	13.640	13.380	13.520	9.571	13,296,600
2017-09-08	13.140	13.390	13.130	13.260	9.387	12,265,400
2017-09-07	13.510	13.610	13.030	13.170	9.324	11,124,700
2017-09-06	13.710	13.750	13.570	13.620	9.578	9,733,600
2017-09-05	14.140	14.140	13.600	13.640	9.593	14,188,000
2017-09-01	14.130	14.360	14.110	14.230	10.007	8,064,300
2017-08-31	14.280	14.300	14.110	14.110	9.923	10,356,300
2017-08-30	14.170	14.310	14.150	14.240	10.015	9,641,700
2017-08-29	14.100	14.210	13.970	14.160	9.958	13,823,000
2017-08-28	14.460	14.510	14.260	14.290	10.050	15,370,400
2017-08-25	14.500	14.580	14.430	14.450	10.162	7,536,100
2017-08-24	14.380	14.470	14.320	14.450	10.162	9,752,700
2017-08-23	14.130	14.470	14.100	14.310	10.064	12,878,200
2017-08-22	14.110	14.300	14.110	14.240	10.015	10,391,600
2017-08-21	14.060	14.070	13.940	14.040	9.874	9,522,600
2017-08-18	13.910	14.230	13.890	14.060	9.888	14,369,600
2017-08-17	14.280	14.400	13.960	13.990	9.839	14,048,100
2017-08-16	14.540	14.600	14.320	14.340	10.085	10,905,900
2017-08-15	14.590	14.670	14.470	14.480	10.183	10,524,400
2017-08-14	14.220	14.470	14.220	14.410	10.134	12,035,900
2017-08-11	14.260	14.400	14.000	14.070	9.895	18,741,400
2017-08-10	14.560	14.600	14.270	14.300	10.057	14,306,000
2017-08-09	14.730	14.820	14.590	14.680	10.324	12,848,400
2017-08-08	14.840	15.110	14.820	14.860	10.451	16,854,200
2017-08-07	14.990	15.000	14.860	14.870	10.458	9,644,900
2017-08-04	15.040	15.280	14.810	14.940	10.507	32,547,300
2017-08-03	14.850	14.970	14.740	14.900	10.479	18,065,400
2017-08-02	14.700	14.850	14.640	14.830	10.429	13,687,900
2017-08-01	14.680	14.770	14.580	14.690	10.331	16,128,000
2017-07-31	14.560	14.680	14.550	14.600	10.268	13,453,700
2017-07-28	14.400	14.550	14.320	14.500	10.197	16,575,100
2017-07-27	14.470	14.500	14.300	14.390	10.120	19,114,400
2017-07-26	14.680	14.750	14.400	14.450	10.162	21,764,100
2017-07-25	14.550	14.770	14.500	14.560	10.240	18,396,700
2017-07-24	14.260	14.470	14.220	14.400	10.127	14,459,900
2017-07-21	14.220	14.370	14.010	14.230	10.007	19,775,300
2017-07-20	14.500	14.540	14.280	14.310	10.064	18,573,000
2017-07-19	14.560	14.630	14.340	14.470	10.176	14,924,100
2017-07-18	14.550	14.670	14.420	14.540	10.225	9,975,200
2017-07-17	14.670	14.780	14.540	14.700	10.338	8,545,900
2017-07-14	14.610	14.760	14.440	14.680	10.324	11,022,500
2017-07-13	14.680	14.850	14.610	14.820	10.422	15,767,700
2017-07-12	14.660	14.760	14.560	14.630	10.289	11,351,700
2017-07-11	14.760	14.860	14.670	14.750	10.373	10,827,300
2017-07-10	14.660	14.810	14.600	14.750	10.373	9,640,200
2017-07-07	14.800	14.820	14.570	14.690	10.331	13,656,500
2017-07-06	14.840	14.970	14.690	14.710	10.345	11,626,900
2017-07-05	14.900	14.940	14.680	14.850	10.444	14,363,700

← NewerPage 39 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.