Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	10.030	10.250	9.990	10.170	6.783	21,751,000
2015-05-11	9.950	10.080	9.920	10.070	6.716	12,547,900
2015-05-08	9.940	9.980	9.840	9.930	6.623	20,395,800
2015-05-07	9.880	9.960	9.780	9.890	6.596	15,442,400
2015-05-06	9.970	10.000	9.820	9.920	6.616	14,280,600
2015-05-05	9.940	10.140	9.910	9.910	6.609	26,269,500
2015-05-04	9.850	9.990	9.840	9.980	6.656	12,280,900
2015-05-01	9.860	9.910	9.750	9.830	6.556	11,788,000
2015-04-30	9.790	9.910	9.750	9.830	6.556	22,080,500
2015-04-29	9.610	9.890	9.590	9.800	6.536	17,493,100
2015-04-28	9.560	9.670	9.530	9.640	6.429	12,141,100
2015-04-27	9.620	9.690	9.560	9.560	6.376	10,873,300
2015-04-24	9.650	9.690	9.550	9.580	6.389	11,099,200
2015-04-23	9.670	9.700	9.590	9.620	6.416	10,795,500
2015-04-22	9.510	9.750	9.490	9.730	6.489	18,488,900
2015-04-21	9.750	9.870	9.550	9.580	6.389	30,466,500
2015-04-20	9.630	9.670	9.530	9.590	6.396	14,857,100
2015-04-17	9.640	9.670	9.560	9.590	6.396	12,993,100
2015-04-16	9.720	9.730	9.600	9.700	6.469	19,136,600
2015-04-15	9.550	9.750	9.500	9.710	6.476	19,924,800
2015-04-14	9.580	9.600	9.490	9.540	6.363	20,994,900
2015-04-13	9.580	9.680	9.570	9.640	6.429	14,897,000
2015-04-10	9.650	9.690	9.540	9.590	6.396	17,772,700
2015-04-09	9.630	9.710	9.570	9.670	6.449	17,434,000
2015-04-08	9.620	9.730	9.600	9.630	6.423	19,775,400
2015-04-07	9.540	9.700	9.530	9.620	6.416	11,860,600
2015-04-06	9.280	9.590	9.280	9.550	6.369	14,104,100
2015-04-02	9.510	9.640	9.420	9.580	6.389	19,494,400
2015-04-01	9.450	9.480	9.330	9.460	6.309	19,357,500
2015-03-31	9.290	9.450	9.240	9.450	6.303	25,716,100
2015-03-30	9.310	9.390	9.300	9.340	6.229	11,360,900
2015-03-27	9.340	9.350	9.180	9.230	6.156	15,379,500
2015-03-26	9.260	9.370	9.170	9.310	6.209	19,301,700
2015-03-25	9.430	9.430	9.240	9.250	6.169	14,946,300
2015-03-24	9.540	9.550	9.400	9.430	6.289	16,705,200
2015-03-23	9.620	9.670	9.470	9.550	6.369	14,963,400
2015-03-20	9.540	9.640	9.470	9.640	6.429	26,440,100
2015-03-19	9.680	9.700	9.270	9.500	6.336	38,704,300
2015-03-18	9.880	9.980	9.550	9.690	6.463	30,471,400
2015-03-17	9.840	9.910	9.720	9.890	6.596	19,051,900
2015-03-16	9.910	9.970	9.760	9.880	6.589	13,490,500
2015-03-13	9.860	9.960	9.810	9.910	6.609	20,272,500
2015-03-12	9.870	9.960	9.790	9.890	6.596	32,861,900
2015-03-11	9.530	9.590	9.500	9.540	6.363	10,318,600
2015-03-10	9.640	9.660	9.550	9.550	6.336	16,660,500
2015-03-09	9.720	9.860	9.710	9.760	6.475	11,022,200
2015-03-06	9.730	9.980	9.680	9.760	6.475	20,008,100
2015-03-05	9.550	9.710	9.450	9.700	6.436	10,091,400
2015-03-04	9.560	9.580	9.500	9.550	6.336	7,859,700
2015-03-03	9.620	9.680	9.550	9.620	6.382	11,552,600
2015-03-02	9.610	9.710	9.540	9.700	6.436	7,853,900
2015-02-27	9.590	9.660	9.570	9.610	6.376	8,081,200
2015-02-26	9.610	9.670	9.540	9.620	6.382	10,429,800
2015-02-25	9.680	9.680	9.580	9.620	6.382	7,689,700
2015-02-24	9.560	9.730	9.560	9.670	6.416	12,723,200
2015-02-23	9.590	9.630	9.480	9.570	6.349	11,831,900
2015-02-20	9.500	9.670	9.410	9.660	6.409	10,207,100
2015-02-19	9.480	9.560	9.360	9.530	6.323	10,257,900
2015-02-18	9.680	9.680	9.480	9.510	6.309	11,056,500
2015-02-17	9.490	9.680	9.440	9.680	6.422	13,310,400

← NewerPage 49 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.