Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	14.460	14.670	14.320	14.560	10.143	15,784,900
2017-01-09	14.340	14.470	14.210	14.370	10.011	9,540,100
2017-01-06	14.550	14.630	14.400	14.480	10.087	8,194,100
2017-01-05	14.540	14.690	14.210	14.430	10.052	12,715,500
2017-01-04	14.530	14.690	14.470	14.620	10.185	9,759,700
2017-01-03	14.560	14.720	14.230	14.430	10.052	15,937,800
2016-12-30	14.230	14.470	14.160	14.360	10.004	17,954,600
2016-12-29	14.450	14.490	14.120	14.170	9.871	13,542,100
2016-12-28	14.650	14.660	14.350	14.430	10.052	12,332,800
2016-12-27	14.600	14.690	14.550	14.640	10.199	9,803,900
2016-12-23	14.560	14.630	14.450	14.560	10.143	8,573,800
2016-12-22	14.540	14.640	14.420	14.550	10.136	11,161,500
2016-12-21	14.570	14.600	14.430	14.530	10.122	10,701,600
2016-12-20	14.400	14.680	14.350	14.580	10.157	20,740,700
2016-12-19	14.190	14.350	14.070	14.280	9.948	20,147,400
2016-12-16	14.580	14.670	14.150	14.200	9.892	40,262,100
2016-12-15	14.560	14.710	14.340	14.520	10.115	23,696,600
2016-12-14	14.150	14.730	13.950	14.340	9.990	34,204,400
2016-12-13	14.410	14.480	14.080	14.290	9.955	22,190,100
2016-12-12	14.490	14.700	14.300	14.360	10.004	27,497,600
2016-12-09	14.620	14.620	14.360	14.600	10.171	22,542,900
2016-12-08	14.510	14.730	14.380	14.550	10.136	29,711,500
2016-12-07	14.160	14.480	14.100	14.460	10.073	27,360,600
2016-12-06	14.120	14.270	13.920	14.240	9.875	24,188,900
2016-12-05	13.930	14.030	13.840	14.020	9.722	25,628,900
2016-12-02	13.800	13.820	13.590	13.740	9.528	22,137,700
2016-12-01	13.610	13.900	13.550	13.840	9.597	26,961,700
2016-11-30	13.470	13.640	13.430	13.540	9.389	23,328,300
2016-11-29	13.130	13.320	13.010	13.180	9.140	18,209,000
2016-11-28	13.170	13.280	13.030	13.080	9.070	16,588,500
2016-11-25	13.360	13.430	13.260	13.360	9.265	7,301,000
2016-11-23	13.240	13.330	13.100	13.300	9.223	22,007,200
2016-11-22	13.210	13.250	12.980	13.150	9.119	30,905,000
2016-11-21	13.360	13.380	13.110	13.110	9.091	25,605,300
2016-11-18	13.170	13.330	13.100	13.260	9.195	41,142,400
2016-11-17	12.830	13.230	12.800	13.170	9.133	59,508,300
2016-11-16	13.210	13.350	12.870	12.890	8.939	52,425,700
2016-11-15	13.120	13.540	12.850	13.530	9.382	38,734,400
2016-11-14	12.870	13.400	12.860	13.270	9.202	49,676,000
2016-11-11	12.110	12.470	12.000	12.450	8.634	30,371,300
2016-11-10	11.880	12.400	11.870	12.180	8.446	39,209,900
2016-11-09	11.060	11.640	10.990	11.540	8.003	26,809,800
2016-11-08	10.880	10.950	10.700	10.890	7.552	17,481,300
2016-11-07	10.760	10.970	10.740	10.960	7.600	20,491,900
2016-11-04	10.470	10.680	10.320	10.520	7.295	17,525,500
2016-11-03	10.590	10.710	10.430	10.460	7.254	21,137,500
2016-11-02	10.780	10.790	10.490	10.510	7.288	26,381,900
2016-11-01	10.800	10.880	10.670	10.840	7.517	23,181,100
2016-10-31	10.710	10.810	10.650	10.710	7.427	14,577,300
2016-10-28	10.860	10.880	10.590	10.650	7.385	17,271,900
2016-10-27	10.820	10.960	10.770	10.840	7.517	17,057,900
2016-10-26	10.540	10.800	10.540	10.750	7.455	16,865,600
2016-10-25	10.580	10.700	10.560	10.620	7.365	12,755,900
2016-10-24	10.720	10.790	10.610	10.610	7.358	12,002,900
2016-10-21	10.520	10.700	10.480	10.640	7.378	13,930,500
2016-10-20	10.540	10.790	10.510	10.610	7.358	25,311,300
2016-10-19	10.330	10.610	10.250	10.540	7.309	32,929,700
2016-10-18	10.000	10.260	9.870	10.250	7.108	35,550,900
2016-10-17	10.110	10.130	9.970	10.010	6.942	18,969,300
2016-10-14	10.060	10.220	9.990	10.050	6.969	15,093,800

← NewerPage 42 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.