Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	9.560	9.660	9.460	9.520	6.316	10,904,200
2015-02-12	9.410	9.590	9.350	9.540	6.329	16,265,400
2015-02-11	9.310	9.400	9.260	9.320	6.183	16,271,300
2015-02-10	9.410	9.470	9.270	9.350	6.203	13,432,100
2015-02-09	9.420	9.450	9.310	9.360	6.210	18,081,100
2015-02-06	9.490	9.710	9.440	9.560	6.343	33,160,300
2015-02-05	9.090	9.240	9.090	9.200	6.104	14,320,000
2015-02-04	9.070	9.180	9.040	9.040	5.998	17,204,500
2015-02-03	8.950	9.140	8.950	9.110	6.044	18,651,600
2015-02-02	8.780	8.960	8.700	8.930	5.925	21,380,800
2015-01-30	8.690	8.900	8.660	8.700	5.772	19,817,600
2015-01-29	8.720	8.880	8.690	8.850	5.872	21,703,400
2015-01-28	9.060	9.070	8.730	8.740	5.799	21,154,500
2015-01-27	8.970	9.080	8.880	8.970	5.951	19,222,300
2015-01-26	9.000	9.130	8.970	9.080	6.024	21,049,700
2015-01-23	9.160	9.260	8.990	9.010	5.978	22,072,000
2015-01-22	8.770	9.290	8.760	9.190	6.097	31,189,900
2015-01-21	8.800	8.850	8.670	8.710	5.779	26,963,100
2015-01-20	8.860	9.070	8.590	8.740	5.799	49,734,700
2015-01-16	8.980	9.150	8.900	9.070	6.018	41,123,500
2015-01-15	9.070	9.180	8.900	8.990	5.964	24,855,900
2015-01-14	9.240	9.310	9.080	9.160	6.077	24,600,800
2015-01-13	9.610	9.710	9.320	9.390	6.230	18,948,800
2015-01-12	9.750	9.790	9.490	9.540	6.329	17,224,200
2015-01-09	10.020	10.030	9.690	9.730	6.455	14,962,300
2015-01-08	9.970	10.040	9.910	10.020	6.648	14,098,600
2015-01-07	9.930	9.960	9.740	9.870	6.548	14,461,900
2015-01-06	10.110	10.120	9.770	9.810	6.509	22,149,400
2015-01-05	10.460	10.500	10.110	10.150	6.734	12,597,500
2015-01-02	10.650	10.680	10.360	10.510	6.973	9,557,200
2014-12-31	10.740	10.770	10.550	10.560	7.006	6,229,100
2014-12-30	10.700	10.770	10.630	10.700	7.099	7,921,300
2014-12-29	10.650	10.830	10.630	10.730	7.119	10,192,400
2014-12-26	10.670	10.750	10.640	10.680	7.086	6,512,800
2014-12-24	10.690	10.690	10.560	10.670	7.079	4,854,400
2014-12-23	10.550	10.720	10.520	10.660	7.072	11,369,700
2014-12-22	10.480	10.520	10.390	10.510	6.973	8,526,400
2014-12-19	10.490	10.550	10.440	10.450	6.933	17,396,800
2014-12-18	10.310	10.450	10.300	10.440	6.926	19,974,200
2014-12-17	9.970	10.230	9.920	10.220	6.781	21,592,900
2014-12-16	9.770	10.050	9.730	9.920	6.582	26,967,400
2014-12-15	10.060	10.090	9.830	9.860	6.542	15,771,000
2014-12-12	10.080	10.150	9.980	10.010	6.641	13,203,100
2014-12-11	10.150	10.310	10.110	10.170	6.747	14,805,300
2014-12-10	10.350	10.450	10.120	10.140	6.727	16,788,900
2014-12-09	10.240	10.460	10.200	10.450	6.900	16,127,000
2014-12-08	10.350	10.530	10.280	10.370	6.847	18,258,400
2014-12-05	10.200	10.450	10.170	10.370	6.847	24,235,300
2014-12-04	9.960	10.110	9.890	10.110	6.675	19,004,700
2014-12-03	9.850	9.980	9.800	9.960	6.576	9,670,000
2014-12-02	9.740	9.930	9.740	9.860	6.510	15,505,900
2014-12-01	10.010	10.020	9.730	9.770	6.451	17,304,600
2014-11-28	10.150	10.190	10.050	10.070	6.649	6,981,100
2014-11-26	10.150	10.180	10.090	10.140	6.695	9,158,700
2014-11-25	10.200	10.210	10.100	10.140	6.695	10,342,500
2014-11-24	10.100	10.200	10.100	10.180	6.722	10,152,900
2014-11-21	10.130	10.190	10.040	10.040	6.629	10,818,000
2014-11-20	10.020	10.030	9.930	10.030	6.623	14,458,200
2014-11-19	10.100	10.130	9.990	10.070	6.649	10,429,400
2014-11-18	10.080	10.150	10.080	10.090	6.662	7,940,800

← NewerPage 50 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.