See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← RF stock page

Regions Financial Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2016-07-208.9308.9708.8008.9206.14526,129,500
2016-07-199.0009.1008.8508.8806.11733,691,900
2016-07-189.1209.2409.0909.1606.31021,831,200
2016-07-159.1309.1809.0209.1206.28321,362,600
2016-07-149.0609.1209.0109.0806.25520,403,000
2016-07-138.8008.8708.7308.8606.10418,219,500
2016-07-128.6808.8608.6808.8306.08321,033,400
2016-07-118.5408.6308.5008.5705.90418,732,000
2016-07-088.3908.5308.3708.4405.81423,632,600
2016-07-078.1808.4008.1708.2505.68321,554,000
2016-07-067.9508.2007.8008.1905.64226,737,200
2016-07-058.2408.2507.9608.0205.52517,939,400
2016-07-018.4408.4908.2908.3605.75915,101,200
2016-06-308.4908.5108.3408.5105.86326,525,500
2016-06-298.2508.4308.2208.4205.80120,291,700
2016-06-288.1408.2608.0108.2305.67026,919,000
2016-06-278.3708.3707.8607.9105.44930,320,400
2016-06-248.8909.0008.5208.5305.87631,847,600
2016-06-239.2609.4509.2409.4506.51012,912,800
2016-06-229.1909.3109.1109.1206.28314,676,100
2016-06-219.2009.2509.0609.1706.31713,159,200
2016-06-209.3109.4109.1609.1706.31712,534,900
2016-06-178.9709.1308.9509.0906.26220,699,000
2016-06-169.0109.0408.7908.9706.17944,564,800
2016-06-159.1509.3609.0609.1006.26929,858,700
2016-06-149.3109.4209.0209.0906.26220,246,500
2016-06-139.4609.5709.3609.3606.44817,829,600
2016-06-109.5309.5509.4509.5206.55816,682,700
2016-06-099.7109.7309.5409.7006.68213,663,200
2016-06-089.7609.8809.7509.8206.76516,659,900
2016-06-079.9509.9709.8209.8306.72712,400,100
2016-06-069.82010.0009.7709.9506.80914,497,500
2016-06-039.7109.7709.5009.7306.65920,465,100
2016-06-029.88010.0009.82010.0006.84311,752,800
2016-06-019.6709.9609.6009.9306.79620,315,400
2016-05-319.9009.9909.7709.8306.72724,980,000
2016-05-279.8009.8709.7109.8706.75513,114,800
2016-05-269.8509.8609.6809.7306.65913,385,400
2016-05-259.7309.9009.7209.8506.74117,412,600
2016-05-249.5309.6809.5209.6506.60414,450,000
2016-05-239.4909.5609.3609.4706.48114,037,600
2016-05-209.5209.6209.4509.5106.50814,869,000
2016-05-199.5209.7009.3409.4706.48119,345,700
2016-05-189.1509.6609.1409.6406.59736,225,600
2016-05-179.0109.3108.9509.1706.27526,396,900
2016-05-168.9409.0908.9209.0506.19312,127,300
2016-05-139.1309.2608.8908.9906.15216,600,700
2016-05-129.2709.3609.0609.1306.24817,652,700
2016-05-119.1809.3909.1809.2206.31014,905,100
2016-05-109.1009.2609.0809.2306.31713,378,600
2016-05-099.0609.1408.9809.0506.19313,770,900
2016-05-068.9509.0908.9209.0806.21420,046,400
2016-05-059.0909.1508.9809.0406.18716,834,400
2016-05-049.0909.2208.9209.0406.18725,300,200
2016-05-039.3009.3209.1009.2406.32323,707,300
2016-05-029.4509.4809.2809.4506.46718,427,900
2016-04-299.3809.4509.2609.3806.41923,878,100
2016-04-289.4709.6209.3809.4206.44721,401,200
2016-04-279.4109.6309.3409.5906.56331,436,800
2016-04-269.3009.4309.2309.4006.43317,023,300
← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-07-0112346:10000
1997-06-162:1
1993-03-0111:10

Dividends

Ex-dateAmount
2026-09-010.3000 USD
2026-06-010.2650 USD
2026-03-020.2650 USD
2025-12-010.2650 USD
2025-09-020.2650 USD
2025-06-020.2500 USD
2025-03-030.2500 USD
2024-12-020.2500 USD
2024-09-030.2500 USD
2024-06-030.2400 USD
2024-02-290.2400 USD
2023-12-070.2400 USD
2023-08-310.2400 USD
2023-06-010.2000 USD
2023-03-090.2000 USD
2022-12-070.2000 USD
2022-09-010.2000 USD
2022-06-020.1700 USD
2022-03-100.1700 USD
2021-12-020.1700 USD
2021-09-020.1700 USD
2021-06-030.1550 USD
2021-03-040.1550 USD
2020-12-030.1550 USD
2020-09-030.1550 USD
2020-06-040.1550 USD
2020-03-050.1550 USD
2019-12-050.1550 USD
2019-09-050.1550 USD
2019-06-060.1400 USD
2019-03-070.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.