Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	10.120	10.140	10.060	10.100	6.669	10,299,000
2014-11-14	10.140	10.220	10.130	10.170	6.715	12,756,800
2014-11-13	10.190	10.230	10.100	10.170	6.715	11,572,400
2014-11-12	10.150	10.210	10.100	10.210	6.741	12,349,800
2014-11-11	10.230	10.290	10.160	10.190	6.728	8,255,300
2014-11-10	10.200	10.230	10.140	10.230	6.755	12,227,500
2014-11-07	10.150	10.220	10.090	10.160	6.708	17,372,900
2014-11-06	10.110	10.270	10.010	10.230	6.755	19,488,200
2014-11-05	10.080	10.140	10.010	10.110	6.675	20,024,600
2014-11-04	10.040	10.080	9.930	10.010	6.609	15,628,200
2014-11-03	9.890	10.080	9.880	10.030	6.623	17,205,600
2014-10-31	9.870	9.970	9.830	9.930	6.557	17,040,200
2014-10-30	9.720	9.850	9.650	9.760	6.444	14,804,400
2014-10-29	9.600	9.830	9.580	9.760	6.444	17,592,300
2014-10-28	9.410	9.650	9.410	9.630	6.359	13,103,800
2014-10-27	9.410	9.450	9.340	9.400	6.207	12,277,000
2014-10-24	9.440	9.490	9.330	9.440	6.233	16,111,600
2014-10-23	9.390	9.510	9.360	9.410	6.213	19,928,800
2014-10-22	9.200	9.360	9.190	9.260	6.114	33,571,600
2014-10-21	9.220	9.410	9.140	9.260	6.114	42,954,300
2014-10-20	9.080	9.280	9.080	9.160	6.048	22,126,300
2014-10-17	9.140	9.250	9.040	9.100	6.009	25,394,500
2014-10-16	8.960	9.210	8.930	9.060	5.982	31,833,500
2014-10-15	9.270	9.300	8.850	9.100	6.009	30,574,900
2014-10-14	9.530	9.600	9.460	9.520	6.286	20,649,700
2014-10-13	9.630	9.710	9.430	9.430	6.226	19,951,200
2014-10-10	9.710	9.850	9.590	9.590	6.332	15,840,200
2014-10-09	9.900	9.940	9.720	9.720	6.418	19,677,600
2014-10-08	9.840	10.020	9.820	10.000	6.603	18,163,800
2014-10-07	10.010	10.020	9.860	9.860	6.510	24,718,000
2014-10-06	10.130	10.140	9.980	9.980	6.590	9,175,200
2014-10-03	10.010	10.120	10.000	10.100	6.669	15,774,500
2014-10-02	9.890	9.970	9.770	9.910	6.543	12,609,600
2014-10-01	10.030	10.050	9.850	9.890	6.530	15,773,800
2014-09-30	10.080	10.140	9.980	10.040	6.629	14,261,700
2014-09-29	10.000	10.130	9.990	10.060	6.642	10,405,100
2014-09-26	10.080	10.160	10.060	10.120	6.682	12,727,800
2014-09-25	10.150	10.170	10.010	10.060	6.642	11,407,700
2014-09-24	10.170	10.220	10.060	10.180	6.722	14,148,600
2014-09-23	10.310	10.370	10.180	10.180	6.722	11,504,500
2014-09-22	10.460	10.470	10.320	10.340	6.827	14,257,800
2014-09-19	10.610	10.630	10.380	10.440	6.893	15,740,500
2014-09-18	10.440	10.630	10.420	10.540	6.959	21,650,000
2014-09-17	10.210	10.510	10.190	10.380	6.854	25,588,300
2014-09-16	10.230	10.330	10.200	10.210	6.741	12,224,100
2014-09-15	10.310	10.370	10.210	10.280	6.788	14,761,400
2014-09-12	10.310	10.420	10.280	10.350	6.834	24,691,900
2014-09-11	10.140	10.290	10.140	10.280	6.788	12,638,500
2014-09-10	9.960	10.230	9.950	10.200	6.735	17,175,000
2014-09-09	10.110	10.140	10.000	10.000	6.570	12,066,900
2014-09-08	10.120	10.160	10.070	10.150	6.668	7,486,000
2014-09-05	10.120	10.150	10.020	10.140	6.662	7,557,800
2014-09-04	10.160	10.260	10.120	10.140	6.662	10,880,700
2014-09-03	10.220	10.270	10.100	10.120	6.649	18,234,700
2014-09-02	10.180	10.280	10.100	10.180	6.688	16,182,400
2014-08-29	10.120	10.160	10.050	10.150	6.668	7,311,400
2014-08-28	10.130	10.150	10.060	10.110	6.642	5,987,100
2014-08-27	10.280	10.300	10.140	10.160	6.675	6,079,300
2014-08-26	10.230	10.310	10.190	10.260	6.741	11,046,700
2014-08-25	10.160	10.240	10.130	10.220	6.714	6,990,800

← NewerPage 51 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.