Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	10.100	10.240	10.050	10.100	6.636	7,796,400
2014-08-21	9.960	10.180	9.940	10.120	6.649	12,001,800
2014-08-20	9.880	9.990	9.860	9.960	6.544	7,524,100
2014-08-19	9.970	10.040	9.870	9.880	6.491	11,614,100
2014-08-18	9.850	10.020	9.820	9.950	6.537	9,870,600
2014-08-15	9.930	10.030	9.740	9.780	6.425	17,638,500
2014-08-14	9.900	9.970	9.860	9.900	6.504	8,037,000
2014-08-13	9.770	9.930	9.770	9.910	6.511	17,097,700
2014-08-12	9.710	9.810	9.710	9.740	6.399	6,495,700
2014-08-11	9.820	9.830	9.710	9.720	6.386	8,277,700
2014-08-08	9.750	9.760	9.660	9.760	6.412	13,231,100
2014-08-07	9.890	9.890	9.650	9.710	6.379	12,710,500
2014-08-06	9.820	9.990	9.790	9.840	6.465	12,292,400
2014-08-05	9.870	10.000	9.810	9.850	6.471	10,879,300
2014-08-04	10.010	10.070	9.830	9.940	6.530	12,841,300
2014-08-01	10.080	10.130	9.870	9.990	6.563	14,464,400
2014-07-31	10.230	10.290	10.110	10.140	6.662	14,883,200
2014-07-30	10.250	10.370	10.200	10.300	6.767	10,200,500
2014-07-29	10.200	10.270	10.150	10.180	6.688	10,627,200
2014-07-28	10.350	10.370	10.210	10.240	6.727	10,140,800
2014-07-25	10.250	10.380	10.250	10.360	6.806	11,916,300
2014-07-24	10.120	10.320	10.100	10.290	6.760	15,571,800
2014-07-23	10.080	10.200	10.050	10.100	6.636	15,607,200
2014-07-22	10.320	10.350	9.940	10.100	6.636	27,348,800
2014-07-21	10.250	10.250	10.110	10.190	6.695	27,103,600
2014-07-18	10.290	10.340	10.180	10.250	6.734	16,231,300
2014-07-17	10.580	10.600	10.180	10.210	6.708	23,119,300
2014-07-16	10.790	10.790	10.610	10.630	6.984	10,435,100
2014-07-15	10.670	10.790	10.650	10.730	7.049	10,682,900
2014-07-14	10.710	10.740	10.600	10.620	6.977	5,882,300
2014-07-11	10.510	10.690	10.460	10.610	6.971	10,612,100
2014-07-10	10.470	10.620	10.420	10.550	6.931	12,190,300
2014-07-09	10.600	10.680	10.590	10.630	6.984	8,271,400
2014-07-08	10.720	10.760	10.540	10.570	6.944	9,205,200
2014-07-07	10.830	10.830	10.730	10.770	7.076	9,994,800
2014-07-03	10.800	10.960	10.780	10.870	7.141	5,475,100
2014-07-02	10.780	10.840	10.690	10.700	7.030	6,844,500
2014-07-01	10.690	10.860	10.680	10.760	7.069	9,365,500
2014-06-30	10.610	10.720	10.610	10.620	6.977	8,954,900
2014-06-27	10.680	10.750	10.620	10.670	7.010	10,064,600
2014-06-26	10.680	10.700	10.520	10.680	7.017	9,688,400
2014-06-25	10.560	10.720	10.430	10.680	7.017	14,440,600
2014-06-24	10.670	10.760	10.580	10.580	6.951	11,715,700
2014-06-23	10.780	10.790	10.640	10.710	7.036	16,961,400
2014-06-20	10.760	10.830	10.640	10.770	7.076	30,387,900
2014-06-19	10.740	10.780	10.610	10.690	7.023	9,665,200
2014-06-18	10.750	10.790	10.670	10.730	7.049	14,439,800
2014-06-17	10.570	10.840	10.560	10.740	7.056	14,556,200
2014-06-16	10.680	10.700	10.550	10.590	6.957	14,502,900
2014-06-13	10.630	10.740	10.560	10.710	7.036	17,700,900
2014-06-12	10.740	10.800	10.560	10.610	6.971	11,706,400
2014-06-11	10.810	10.820	10.680	10.730	7.049	10,044,900
2014-06-10	10.900	10.900	10.700	10.860	7.102	10,491,400
2014-06-09	10.640	10.910	10.610	10.850	7.095	16,686,800
2014-06-06	10.610	10.690	10.560	10.630	6.952	9,165,900
2014-06-05	10.530	10.630	10.400	10.600	6.932	16,513,300
2014-06-04	10.400	10.560	10.360	10.490	6.860	22,393,800
2014-06-03	10.300	10.490	10.250	10.440	6.827	14,303,200
2014-06-02	10.180	10.370	10.150	10.340	6.762	13,729,300
2014-05-30	10.100	10.200	10.090	10.190	6.664	10,480,600

← NewerPage 52 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.