Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	9.620	9.670	9.240	9.350	6.311	23,278,600
2015-10-29	9.670	9.760	9.620	9.640	6.507	14,713,000
2015-10-28	9.260	9.690	9.240	9.660	6.521	17,966,500
2015-10-27	9.260	9.310	9.160	9.240	6.237	9,075,000
2015-10-26	9.450	9.490	9.280	9.320	6.291	9,041,100
2015-10-23	9.280	9.460	9.230	9.450	6.379	16,672,300
2015-10-22	9.090	9.300	9.090	9.210	6.217	17,742,800
2015-10-21	9.160	9.260	9.020	9.030	6.095	16,303,400
2015-10-20	9.100	9.300	9.020	9.210	6.217	25,254,500
2015-10-19	9.010	9.120	8.930	8.940	6.035	12,407,300
2015-10-16	9.130	9.150	8.960	9.020	6.089	15,726,200
2015-10-15	8.900	9.100	8.840	9.080	6.129	17,701,200
2015-10-14	8.990	9.010	8.750	8.820	5.954	15,899,100
2015-10-13	9.060	9.110	8.980	8.980	6.062	12,389,500
2015-10-12	9.060	9.120	9.020	9.080	6.129	10,553,200
2015-10-09	9.230	9.310	9.040	9.090	6.136	11,229,000
2015-10-08	9.170	9.290	9.100	9.260	6.251	15,348,100
2015-10-07	9.150	9.280	9.090	9.210	6.217	15,413,300
2015-10-06	9.020	9.130	8.990	9.090	6.136	13,598,800
2015-10-05	8.980	9.100	8.930	9.040	6.102	18,751,500
2015-10-02	8.760	8.910	8.540	8.910	6.014	21,449,300
2015-10-01	9.010	9.070	8.900	9.030	6.095	14,611,900
2015-09-30	9.040	9.060	8.880	9.010	6.082	14,803,000
2015-09-29	8.810	8.900	8.740	8.830	5.960	12,504,800
2015-09-28	9.040	9.050	8.800	8.800	5.940	13,023,600
2015-09-25	9.080	9.140	9.020	9.080	6.129	12,336,900
2015-09-24	8.820	8.940	8.780	8.920	6.021	10,548,000
2015-09-23	8.880	9.060	8.880	8.950	6.041	10,734,500
2015-09-22	8.930	9.060	8.860	8.920	6.021	14,478,600
2015-09-21	9.030	9.190	9.010	9.090	6.136	15,484,000
2015-09-18	9.160	9.180	8.920	8.940	6.035	28,374,200
2015-09-17	9.550	9.630	9.230	9.290	6.271	35,232,500
2015-09-16	9.720	9.720	9.430	9.570	6.460	17,332,100
2015-09-15	9.660	9.770	9.640	9.730	6.568	16,306,500
2015-09-14	9.470	9.700	9.440	9.590	6.473	17,577,000
2015-09-11	9.430	9.530	9.400	9.510	6.419	12,928,100
2015-09-10	9.290	9.580	9.290	9.520	6.426	16,330,900
2015-09-09	9.620	9.660	9.310	9.340	6.305	10,729,200
2015-09-08	9.470	9.540	9.360	9.520	6.386	10,022,400
2015-09-04	9.350	9.400	9.160	9.260	6.211	12,480,500
2015-09-03	9.370	9.590	9.310	9.430	6.325	13,322,100
2015-09-02	9.350	9.370	9.130	9.340	6.265	12,069,200
2015-09-01	9.350	9.420	9.120	9.210	6.178	19,585,200
2015-08-31	9.520	9.640	9.480	9.590	6.433	13,324,600
2015-08-28	9.510	9.640	9.480	9.620	6.453	13,097,300
2015-08-27	9.400	9.590	9.350	9.560	6.413	24,075,600
2015-08-26	9.080	9.270	8.930	9.250	6.205	22,494,200
2015-08-25	9.450	9.500	8.760	8.770	5.883	29,720,700
2015-08-24	9.110	9.300	8.950	8.980	6.023	38,293,000
2015-08-21	9.820	9.900	9.650	9.670	6.486	19,259,700
2015-08-20	10.160	10.200	9.930	9.930	6.661	19,190,600
2015-08-19	10.460	10.500	10.230	10.250	6.875	29,846,100
2015-08-18	10.530	10.600	10.460	10.500	7.043	10,898,700
2015-08-17	10.440	10.610	10.380	10.550	7.077	13,069,800
2015-08-14	10.430	10.570	10.370	10.550	7.077	11,154,900
2015-08-13	10.410	10.490	10.330	10.410	6.983	13,293,400
2015-08-12	10.470	10.480	10.190	10.350	6.942	16,591,800
2015-08-11	10.690	10.730	10.520	10.580	7.097	12,792,600
2015-08-10	10.700	10.810	10.640	10.800	7.244	12,584,800
2015-08-07	10.540	10.720	10.490	10.620	7.124	26,399,300

← NewerPage 47 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.