Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	10.100	10.120	9.780	9.950	6.900	17,088,800
2016-10-12	10.260	10.370	10.220	10.240	7.101	18,336,300
2016-10-11	10.310	10.430	10.180	10.260	7.115	15,658,400
2016-10-10	10.420	10.470	10.340	10.370	7.191	9,465,900
2016-10-07	10.340	10.380	10.180	10.330	7.163	15,135,900
2016-10-06	10.310	10.430	10.260	10.320	7.157	14,442,700
2016-10-05	10.120	10.380	10.120	10.310	7.150	15,205,000
2016-10-04	9.950	10.180	9.930	10.080	6.990	19,913,200
2016-10-03	9.820	9.940	9.780	9.920	6.879	14,397,500
2016-09-30	9.740	9.940	9.660	9.870	6.844	15,485,500
2016-09-29	9.790	10.000	9.640	9.670	6.706	17,502,500
2016-09-28	9.770	9.830	9.630	9.830	6.817	12,901,700
2016-09-27	9.500	9.730	9.450	9.710	6.733	15,910,000
2016-09-26	9.690	9.710	9.530	9.560	6.629	17,065,100
2016-09-23	9.710	9.880	9.700	9.780	6.782	13,343,900
2016-09-22	9.740	9.790	9.680	9.770	6.775	12,771,000
2016-09-21	9.700	9.800	9.620	9.680	6.713	21,196,600
2016-09-20	9.770	9.770	9.590	9.650	6.692	8,484,100
2016-09-19	9.620	9.790	9.620	9.660	6.699	13,215,200
2016-09-16	9.560	9.630	9.490	9.560	6.629	23,557,000
2016-09-15	9.430	9.660	9.370	9.630	6.678	16,629,700
2016-09-14	9.580	9.620	9.460	9.520	6.602	22,165,000
2016-09-13	9.820	9.820	9.490	9.610	6.664	32,703,900
2016-09-12	9.810	9.960	9.690	9.920	6.879	22,353,100
2016-09-09	9.920	10.030	9.830	9.830	6.817	20,459,400
2016-09-08	9.970	10.080	9.870	9.930	6.886	17,253,000
2016-09-07	9.800	9.980	9.790	9.960	6.907	25,300,500
2016-09-06	9.960	10.000	9.830	9.890	6.813	25,578,000
2016-09-02	9.900	9.980	9.770	9.930	6.841	14,590,200
2016-09-01	9.990	10.030	9.750	9.850	6.786	15,272,600
2016-08-31	9.970	10.000	9.800	9.970	6.868	14,360,400
2016-08-30	9.860	9.990	9.850	9.970	6.868	13,300,600
2016-08-29	9.810	9.970	9.800	9.860	6.793	12,043,700
2016-08-26	9.680	9.870	9.650	9.790	6.744	18,289,000
2016-08-25	9.630	9.740	9.630	9.650	6.648	15,908,800
2016-08-24	9.680	9.750	9.620	9.630	6.634	14,044,700
2016-08-23	9.690	9.740	9.670	9.670	6.662	11,186,300
2016-08-22	9.630	9.720	9.590	9.660	6.655	14,818,900
2016-08-19	9.620	9.690	9.540	9.690	6.675	11,066,800
2016-08-18	9.550	9.630	9.520	9.630	6.634	12,426,300
2016-08-17	9.530	9.580	9.490	9.550	6.579	16,724,800
2016-08-16	9.500	9.620	9.450	9.540	6.572	17,488,000
2016-08-15	9.290	9.580	9.280	9.560	6.586	18,672,200
2016-08-12	9.210	9.230	9.140	9.230	6.359	9,984,200
2016-08-11	9.260	9.340	9.220	9.300	6.407	11,666,400
2016-08-10	9.370	9.390	9.240	9.260	6.379	18,159,000
2016-08-09	9.400	9.460	9.350	9.370	6.455	10,501,300
2016-08-08	9.400	9.460	9.360	9.390	6.469	11,365,200
2016-08-05	9.220	9.450	9.200	9.390	6.469	16,707,600
2016-08-04	9.060	9.110	9.020	9.040	6.228	12,049,600
2016-08-03	8.910	9.110	8.880	9.040	6.228	18,022,500
2016-08-02	9.010	9.040	8.820	8.900	6.131	20,249,300
2016-08-01	9.210	9.240	9.000	9.020	6.214	19,576,500
2016-07-29	9.100	9.320	9.100	9.170	6.317	28,556,900
2016-07-28	9.060	9.190	9.000	9.160	6.310	13,576,500
2016-07-27	9.180	9.290	9.050	9.100	6.269	23,562,400
2016-07-26	8.980	9.170	8.950	9.150	6.303	20,471,100
2016-07-25	9.010	9.050	8.950	8.970	6.179	11,725,200
2016-07-22	8.940	9.090	8.910	9.030	6.221	19,156,900
2016-07-21	8.950	9.090	8.910	8.940	6.159	21,061,300

← NewerPage 43 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.