Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	8.080	8.260	7.980	8.010	5.441	29,478,000
2016-01-27	7.810	8.180	7.750	7.950	5.400	28,181,600
2016-01-26	7.630	7.930	7.630	7.820	5.312	22,821,100
2016-01-25	7.870	7.910	7.550	7.570	5.142	18,528,400
2016-01-22	7.960	8.100	7.910	7.930	5.386	17,985,400
2016-01-21	7.860	8.080	7.780	7.830	5.319	31,909,000
2016-01-20	7.860	8.030	7.600	7.900	5.366	34,519,400
2016-01-19	8.310	8.400	8.000	8.080	5.488	29,177,900
2016-01-15	7.180	8.260	7.080	8.200	5.570	37,304,300
2016-01-14	8.380	8.480	8.170	8.360	5.679	43,913,000
2016-01-13	8.810	8.830	8.280	8.330	5.658	27,971,600
2016-01-12	8.780	8.820	8.520	8.740	5.937	18,781,200
2016-01-11	8.840	8.900	8.570	8.680	5.896	19,568,600
2016-01-08	9.040	9.100	8.730	8.760	5.950	23,234,600
2016-01-07	9.050	9.170	8.960	8.960	6.086	27,113,600
2016-01-06	9.260	9.340	9.180	9.260	6.290	17,107,900
2016-01-05	9.450	9.510	9.330	9.420	6.399	16,058,300
2016-01-04	9.350	9.480	9.300	9.440	6.412	17,834,000
2015-12-31	9.580	9.730	9.540	9.600	6.521	9,616,300
2015-12-30	9.740	9.740	9.610	9.650	6.555	6,842,700
2015-12-29	9.700	9.790	9.680	9.760	6.629	8,090,500
2015-12-28	9.660	9.680	9.480	9.630	6.541	8,696,100
2015-12-24	9.680	9.780	9.660	9.710	6.595	3,692,400
2015-12-23	9.570	9.700	9.530	9.690	6.582	10,672,100
2015-12-22	9.490	9.510	9.300	9.500	6.453	13,100,700
2015-12-21	9.390	9.420	9.250	9.390	6.378	14,228,300
2015-12-18	9.520	9.610	9.310	9.350	6.351	55,937,800
2015-12-17	9.980	10.020	9.730	9.730	6.609	21,232,800
2015-12-16	9.860	9.980	9.640	9.940	6.752	30,767,500
2015-12-15	9.520	9.860	9.510	9.770	6.636	21,971,900
2015-12-14	9.470	9.520	9.200	9.360	6.358	20,950,400
2015-12-11	9.440	9.500	9.300	9.370	6.365	17,851,200
2015-12-10	9.450	9.740	9.370	9.610	6.528	16,280,900
2015-12-09	9.560	9.660	9.340	9.450	6.419	25,877,300
2015-12-08	9.940	9.970	9.600	9.640	6.507	24,117,700
2015-12-07	10.210	10.230	9.980	10.030	6.770	15,003,200
2015-12-04	10.000	10.280	9.910	10.260	6.926	19,157,400
2015-12-03	10.150	10.170	9.930	9.970	6.730	15,801,600
2015-12-02	10.280	10.280	10.080	10.100	6.818	13,473,200
2015-12-01	10.210	10.280	10.120	10.250	6.919	14,012,700
2015-11-30	10.170	10.200	10.060	10.140	6.845	11,749,400
2015-11-27	10.090	10.180	10.010	10.170	6.865	5,136,000
2015-11-25	10.140	10.200	10.040	10.090	6.811	8,577,300
2015-11-24	10.010	10.170	9.990	10.130	6.838	13,836,300
2015-11-23	10.110	10.190	10.050	10.080	6.804	10,235,900
2015-11-20	10.210	10.230	10.030	10.080	6.804	15,200,100
2015-11-19	10.030	10.220	9.820	10.140	6.845	32,049,300
2015-11-18	9.900	10.090	9.840	10.090	6.811	19,338,300
2015-11-17	9.870	10.010	9.850	9.870	6.662	13,332,400
2015-11-16	9.660	9.820	9.620	9.810	6.622	12,428,600
2015-11-13	9.790	9.830	9.670	9.710	6.554	13,141,100
2015-11-12	9.870	9.900	9.780	9.800	6.615	15,262,600
2015-11-11	10.110	10.170	9.940	9.950	6.716	12,101,900
2015-11-10	9.980	10.110	9.860	10.070	6.797	14,183,200
2015-11-09	10.080	10.200	9.900	9.990	6.743	17,932,200
2015-11-06	10.010	10.210	10.010	10.130	6.838	23,751,000
2015-11-05	9.600	9.800	9.580	9.730	6.568	20,710,000
2015-11-04	9.580	9.640	9.530	9.590	6.473	11,767,200
2015-11-03	9.550	9.640	9.500	9.540	6.440	11,121,000
2015-11-02	9.440	9.600	9.380	9.580	6.467	13,042,800

← NewerPage 46 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.