Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	14.770	14.970	14.690	14.880	10.465	9,366,200
2017-06-30	14.730	14.810	14.470	14.640	10.296	13,453,000
2017-06-29	14.630	14.850	14.480	14.660	10.310	32,447,100
2017-06-28	14.110	14.260	14.040	14.090	9.909	20,979,100
2017-06-27	13.870	14.050	13.800	14.000	9.846	22,856,900
2017-06-26	13.590	13.850	13.550	13.750	9.670	20,666,600
2017-06-23	13.910	13.940	13.460	13.570	9.543	23,569,200
2017-06-22	13.920	14.030	13.770	13.840	9.733	11,788,300
2017-06-21	14.280	14.300	13.950	13.960	9.818	13,669,600
2017-06-20	14.450	14.450	14.250	14.270	10.036	13,928,100
2017-06-19	14.450	14.630	14.410	14.500	10.197	10,083,300
2017-06-16	14.370	14.440	14.290	14.360	10.099	22,663,000
2017-06-15	14.400	14.620	14.360	14.400	10.127	12,898,700
2017-06-14	14.300	14.530	14.100	14.500	10.197	16,289,500
2017-06-13	14.480	14.590	14.320	14.420	10.141	17,011,500
2017-06-12	14.440	14.690	14.360	14.360	10.099	25,258,200
2017-06-09	14.140	14.500	14.130	14.400	10.127	17,130,900
2017-06-08	13.590	14.220	13.530	14.030	9.867	23,115,300
2017-06-07	13.510	13.700	13.430	13.590	9.557	13,937,700
2017-06-06	13.440	13.540	13.260	13.500	9.445	17,350,500
2017-06-05	13.530	13.680	13.510	13.530	9.466	15,492,300
2017-06-02	13.620	13.670	13.470	13.540	9.473	24,083,700
2017-06-01	13.930	13.940	13.630	13.790	9.648	27,049,100
2017-05-31	14.010	14.030	13.600	13.840	9.683	31,447,300
2017-05-30	14.060	14.070	13.830	13.970	9.774	16,152,800
2017-05-26	14.240	14.330	14.120	14.130	9.886	12,053,100
2017-05-25	14.320	14.400	14.170	14.280	9.991	18,015,800
2017-05-24	14.460	14.480	14.180	14.270	9.984	19,811,900
2017-05-23	14.090	14.550	14.040	14.470	10.124	15,570,200
2017-05-22	14.130	14.200	13.970	14.070	9.844	12,038,000
2017-05-19	14.070	14.270	14.030	14.090	9.858	13,766,400
2017-05-18	13.960	14.180	13.860	14.010	9.802	19,820,100
2017-05-17	14.540	14.540	13.850	13.970	9.774	39,891,200
2017-05-16	14.350	14.610	14.300	14.540	10.172	17,249,600
2017-05-15	14.190	14.340	14.190	14.340	10.033	10,304,200
2017-05-12	14.050	14.140	13.890	14.130	9.886	13,168,600
2017-05-11	14.280	14.410	14.110	14.180	9.921	13,374,000
2017-05-10	14.160	14.370	14.090	14.350	10.040	16,698,500
2017-05-09	14.370	14.510	14.150	14.210	9.942	11,254,000
2017-05-08	14.220	14.440	14.170	14.350	10.040	11,615,800
2017-05-05	14.300	14.340	14.190	14.280	9.991	11,117,300
2017-05-04	14.490	14.550	14.230	14.270	9.984	21,097,500
2017-05-03	13.740	14.130	13.710	14.120	9.879	18,782,800
2017-05-02	13.910	13.950	13.710	13.840	9.683	15,366,000
2017-05-01	13.800	14.000	13.690	13.870	9.704	15,256,800
2017-04-28	13.810	13.920	13.740	13.750	9.620	14,091,500
2017-04-27	14.020	14.040	13.620	13.790	9.648	19,331,100
2017-04-26	13.850	14.150	13.830	14.020	9.809	19,059,200
2017-04-25	13.990	14.010	13.750	13.860	9.697	27,694,600
2017-04-24	13.900	14.050	13.730	13.810	9.662	26,731,000
2017-04-21	13.590	13.700	13.370	13.470	9.424	18,510,400
2017-04-20	13.510	13.670	13.420	13.640	9.543	24,624,200
2017-04-19	13.470	13.560	13.280	13.360	9.347	29,156,200
2017-04-18	13.600	13.790	13.000	13.340	9.333	39,772,700
2017-04-17	13.720	14.060	13.580	13.990	9.788	18,530,200
2017-04-13	13.890	14.080	13.670	13.680	9.571	16,908,500
2017-04-12	14.160	14.240	13.860	13.960	9.767	18,538,900
2017-04-11	14.100	14.210	13.950	14.170	9.914	17,832,100
2017-04-10	14.410	14.530	14.180	14.220	9.949	11,537,400
2017-04-07	14.390	14.540	14.290	14.440	10.103	13,992,500

← NewerPage 40 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.