Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	14.350	14.600	14.200	14.530	10.165	14,163,700
2017-04-05	14.870	14.910	14.350	14.370	10.054	19,344,900
2017-04-04	14.460	14.590	14.400	14.560	10.186	10,004,000
2017-04-03	14.560	14.630	14.290	14.580	10.200	16,905,400
2017-03-31	14.590	14.700	14.480	14.530	10.165	12,912,000
2017-03-30	14.310	14.770	14.290	14.680	10.270	13,106,300
2017-03-29	14.410	14.450	14.210	14.310	10.012	10,766,900
2017-03-28	14.070	14.500	14.040	14.400	10.075	14,736,900
2017-03-27	13.850	14.140	13.610	14.080	9.851	18,574,900
2017-03-24	14.320	14.380	14.010	14.230	9.956	14,864,000
2017-03-23	14.120	14.540	14.060	14.230	9.956	18,160,600
2017-03-22	14.010	14.310	13.730	14.180	9.921	23,672,500
2017-03-21	14.970	15.020	14.000	14.100	9.865	27,095,600
2017-03-20	14.980	15.090	14.840	14.880	10.410	15,471,200
2017-03-17	15.050	15.110	14.800	15.050	10.529	34,593,000
2017-03-16	15.110	15.240	14.990	15.050	10.529	18,075,800
2017-03-15	15.190	15.350	14.930	15.000	10.494	26,270,900
2017-03-14	15.020	15.100	14.750	15.090	10.557	11,586,800
2017-03-13	15.180	15.220	14.990	15.120	10.578	8,711,000
2017-03-10	15.300	15.330	14.890	15.130	10.585	13,792,100
2017-03-09	15.250	15.460	15.130	15.200	10.634	11,940,300
2017-03-08	15.460	15.560	15.180	15.210	10.641	15,975,300
2017-03-07	15.230	15.370	15.120	15.250	10.624	11,551,900
2017-03-06	15.220	15.290	15.060	15.230	10.610	13,541,100
2017-03-03	15.350	15.500	15.310	15.360	10.700	17,478,400
2017-03-02	16.010	16.030	15.310	15.320	10.672	19,305,600
2017-03-01	15.610	16.010	15.600	15.910	11.084	21,595,000
2017-02-28	15.250	15.300	15.120	15.270	10.638	13,345,900
2017-02-27	15.230	15.360	15.170	15.310	10.666	9,942,200
2017-02-24	15.160	15.300	15.070	15.200	10.589	15,315,600
2017-02-23	15.340	15.380	15.070	15.340	10.686	15,193,600
2017-02-22	15.290	15.460	15.270	15.320	10.672	13,662,400
2017-02-21	15.500	15.570	15.330	15.430	10.749	11,857,800
2017-02-17	15.380	15.410	15.210	15.380	10.714	11,504,400
2017-02-16	15.620	15.620	15.320	15.590	10.861	19,147,600
2017-02-15	15.650	15.660	15.350	15.560	10.840	14,434,700
2017-02-14	15.160	15.570	15.110	15.490	10.791	12,495,400
2017-02-13	15.120	15.340	15.120	15.150	10.554	11,738,900
2017-02-10	15.010	15.170	14.910	14.990	10.443	17,501,200
2017-02-09	14.490	14.990	14.490	14.990	10.443	17,083,200
2017-02-08	14.430	14.510	14.240	14.490	10.094	14,423,800
2017-02-07	14.700	14.860	14.560	14.580	10.157	16,867,100
2017-02-06	14.520	14.740	14.480	14.630	10.192	10,411,500
2017-02-03	14.520	14.710	14.360	14.620	10.185	14,251,000
2017-02-02	14.290	14.430	14.200	14.250	9.927	12,731,600
2017-02-01	14.550	14.740	14.440	14.460	10.073	14,411,900
2017-01-31	14.400	14.640	14.280	14.410	10.039	15,317,300
2017-01-30	14.400	14.520	14.210	14.450	10.066	16,119,400
2017-01-27	14.660	14.670	14.450	14.540	10.129	9,361,500
2017-01-26	14.650	14.810	14.550	14.700	10.241	13,194,700
2017-01-25	14.450	14.650	14.370	14.620	10.185	14,882,800
2017-01-24	13.960	14.340	13.950	14.240	9.920	16,160,200
2017-01-23	13.890	14.080	13.780	13.910	9.690	13,191,100
2017-01-20	13.970	14.140	13.900	14.040	9.781	20,038,200
2017-01-19	14.080	14.300	13.910	13.980	9.739	12,778,900
2017-01-18	13.880	14.040	13.650	14.030	9.774	20,628,200
2017-01-17	14.510	14.510	13.760	13.780	9.600	26,023,000
2017-01-13	14.540	14.930	14.540	14.680	10.227	26,587,300
2017-01-12	14.450	14.470	14.160	14.430	10.052	15,692,000
2017-01-11	14.400	14.520	14.280	14.520	10.115	15,381,900

← NewerPage 41 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.