Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	9.280	9.350	9.170	9.300	6.364	16,553,800
2016-04-22	9.200	9.420	9.170	9.340	6.392	22,043,700
2016-04-21	9.210	9.260	9.120	9.170	6.275	17,329,000
2016-04-20	9.000	9.190	8.950	9.160	6.269	28,551,200
2016-04-19	8.880	9.000	8.790	8.980	6.145	27,380,400
2016-04-18	8.660	8.840	8.570	8.760	5.995	19,793,300
2016-04-15	8.890	8.900	8.550	8.740	5.981	42,654,700
2016-04-14	8.390	8.630	8.360	8.480	5.803	35,699,700
2016-04-13	8.060	8.430	8.040	8.400	5.749	32,141,600
2016-04-12	7.830	8.000	7.790	7.970	5.454	15,865,800
2016-04-11	7.700	7.880	7.680	7.760	5.311	23,200,300
2016-04-08	7.710	7.810	7.630	7.670	5.249	18,383,500
2016-04-07	7.680	7.760	7.530	7.600	5.201	16,828,900
2016-04-06	7.670	7.820	7.610	7.810	5.345	19,375,600
2016-04-05	7.760	7.820	7.660	7.660	5.242	14,743,300
2016-04-04	7.870	7.970	7.800	7.870	5.386	12,083,400
2016-04-01	7.800	7.890	7.670	7.890	5.400	15,285,100
2016-03-31	7.860	7.950	7.790	7.850	5.372	15,297,600
2016-03-30	7.940	8.060	7.860	7.900	5.406	17,122,400
2016-03-29	7.950	7.950	7.750	7.900	5.406	22,268,000
2016-03-28	8.080	8.120	7.960	8.050	5.509	9,218,000
2016-03-24	8.020	8.070	7.820	8.060	5.516	11,387,600
2016-03-23	8.150	8.180	8.060	8.080	5.530	13,052,100
2016-03-22	8.060	8.250	8.040	8.180	5.598	15,599,600
2016-03-21	8.230	8.340	8.110	8.210	5.618	15,639,300
2016-03-18	8.210	8.320	8.100	8.230	5.632	30,536,600
2016-03-17	7.990	8.130	7.820	8.120	5.557	17,728,900
2016-03-16	8.130	8.280	7.900	8.020	5.488	19,985,800
2016-03-15	8.130	8.130	8.010	8.110	5.550	13,348,000
2016-03-14	8.240	8.280	8.100	8.210	5.618	16,257,400
2016-03-11	8.070	8.260	8.050	8.240	5.639	14,643,700
2016-03-10	8.000	8.090	7.820	7.970	5.454	23,258,000
2016-03-09	8.090	8.120	7.830	7.870	5.386	22,307,700
2016-03-08	8.270	8.300	7.950	8.050	5.468	29,012,400
2016-03-07	8.270	8.430	8.250	8.380	5.692	14,909,500
2016-03-04	8.370	8.570	8.290	8.390	5.699	26,469,200
2016-03-03	8.110	8.300	8.080	8.280	5.624	20,972,500
2016-03-02	8.000	8.170	7.960	8.120	5.515	16,713,300
2016-03-01	7.610	7.990	7.590	7.980	5.420	17,608,800
2016-02-29	7.710	7.740	7.520	7.520	5.108	17,443,400
2016-02-26	7.640	7.870	7.560	7.750	5.264	19,076,300
2016-02-25	7.430	7.550	7.350	7.510	5.101	15,091,200
2016-02-24	7.400	7.450	7.210	7.420	5.040	22,039,600
2016-02-23	7.860	7.900	7.500	7.570	5.142	19,334,700
2016-02-22	7.790	7.910	7.770	7.900	5.366	16,755,900
2016-02-19	7.590	7.750	7.490	7.650	5.196	19,930,100
2016-02-18	7.900	7.900	7.510	7.620	5.176	24,287,600
2016-02-17	7.940	8.020	7.760	7.820	5.312	20,674,900
2016-02-16	7.760	7.930	7.620	7.840	5.325	24,383,700
2016-02-12	7.240	7.630	7.220	7.600	5.162	32,594,900
2016-02-11	7.250	7.300	7.000	7.080	4.809	28,325,600
2016-02-10	7.700	7.790	7.510	7.510	5.101	23,601,200
2016-02-09	7.370	7.700	7.340	7.650	5.196	26,030,000
2016-02-08	7.670	7.680	7.370	7.530	5.115	26,654,500
2016-02-05	7.950	8.050	7.780	7.800	5.298	20,024,500
2016-02-04	7.760	8.100	7.740	7.900	5.366	22,205,200
2016-02-03	7.700	7.870	7.340	7.820	5.312	34,311,700
2016-02-02	7.780	7.780	7.560	7.630	5.183	27,109,100
2016-02-01	8.130	8.150	7.880	7.940	5.393	24,594,000
2016-01-29	8.020	8.150	7.960	8.120	5.515	26,117,500

← NewerPage 45 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.