Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	10.090	10.190	10.020	10.100	6.605	11,312,000
2014-05-28	10.110	10.180	10.050	10.100	6.605	11,533,200
2014-05-27	10.130	10.250	10.080	10.120	6.618	9,732,800
2014-05-23	10.080	10.180	10.040	10.070	6.585	8,257,400
2014-05-22	10.100	10.160	10.010	10.090	6.598	9,021,300
2014-05-21	10.000	10.170	10.000	10.100	6.605	7,336,000
2014-05-20	10.010	10.050	9.900	9.980	6.526	12,059,500
2014-05-19	9.850	10.040	9.840	10.030	6.559	8,691,700
2014-05-16	10.010	10.050	9.800	9.880	6.461	14,274,800
2014-05-15	10.160	10.180	9.900	10.040	6.566	20,326,600
2014-05-14	10.380	10.400	10.140	10.190	6.664	16,732,400
2014-05-13	10.550	10.560	10.410	10.430	6.821	13,860,400
2014-05-12	10.310	10.520	10.270	10.510	6.873	15,253,200
2014-05-09	10.130	10.270	10.030	10.260	6.710	8,666,200
2014-05-08	10.210	10.380	10.150	10.170	6.651	14,772,200
2014-05-07	10.160	10.260	10.060	10.250	6.703	13,393,400
2014-05-06	10.230	10.280	10.090	10.110	6.612	10,493,100
2014-05-05	10.340	10.340	10.170	10.250	6.703	12,099,400
2014-05-02	10.230	10.500	10.220	10.240	6.697	11,708,700
2014-05-01	10.190	10.270	10.110	10.210	6.677	14,076,300
2014-04-30	10.060	10.170	10.000	10.140	6.631	10,612,600
2014-04-29	10.140	10.180	10.040	10.090	6.598	7,174,100
2014-04-28	10.200	10.240	9.980	10.070	6.585	15,474,500
2014-04-25	10.270	10.320	10.100	10.150	6.638	12,863,500
2014-04-24	10.450	10.470	10.260	10.310	6.742	11,848,900
2014-04-23	10.390	10.520	10.340	10.410	6.808	11,883,900
2014-04-22	10.400	10.540	10.280	10.390	6.795	19,540,100
2014-04-21	10.240	10.320	10.170	10.280	6.723	12,494,500
2014-04-17	10.320	10.410	10.200	10.220	6.683	17,835,300
2014-04-16	10.320	10.370	10.210	10.340	6.762	10,698,500
2014-04-15	10.200	10.280	10.050	10.270	6.716	13,132,700
2014-04-14	10.360	10.420	10.000	10.180	6.657	14,060,700
2014-04-11	10.100	10.300	9.960	10.170	6.651	21,157,600
2014-04-10	10.720	10.780	10.290	10.290	6.729	23,123,000
2014-04-09	10.670	10.780	10.630	10.690	6.991	12,992,200
2014-04-08	10.730	10.830	10.560	10.660	6.971	12,826,900
2014-04-07	10.960	10.970	10.610	10.740	7.023	15,554,700
2014-04-04	11.130	11.250	10.940	10.970	7.174	15,490,400
2014-04-03	11.090	11.130	10.910	11.080	7.246	12,892,100
2014-04-02	11.280	11.280	11.000	11.090	7.252	20,477,100
2014-04-01	11.120	11.280	11.070	11.250	7.357	14,528,800
2014-03-31	11.020	11.120	10.990	11.110	7.265	10,591,100
2014-03-28	10.820	11.070	10.770	10.950	7.161	13,414,300
2014-03-27	10.940	10.990	10.720	10.790	7.056	18,555,000
2014-03-26	11.170	11.240	10.970	11.000	7.194	13,641,300
2014-03-25	11.130	11.150	10.990	11.110	7.265	11,775,000
2014-03-24	11.150	11.320	11.030	11.070	7.239	19,259,400
2014-03-21	11.500	11.540	11.080	11.090	7.252	50,564,700
2014-03-20	11.040	11.370	11.030	11.300	7.390	21,195,200
2014-03-19	10.820	11.180	10.790	11.090	7.252	21,808,600
2014-03-18	10.820	10.890	10.740	10.810	7.069	9,476,400
2014-03-17	10.680	10.860	10.680	10.800	7.063	13,999,200
2014-03-14	10.650	10.790	10.600	10.630	6.952	10,703,700
2014-03-13	10.790	10.900	10.650	10.670	6.978	14,290,100
2014-03-12	10.740	10.770	10.580	10.750	7.030	10,292,800
2014-03-11	10.910	10.970	10.750	10.800	7.043	14,468,400
2014-03-10	11.000	11.060	10.830	10.900	7.108	14,406,100
2014-03-07	10.980	11.110	10.960	11.050	7.206	19,680,800
2014-03-06	10.780	10.910	10.750	10.830	7.063	15,066,100
2014-03-05	10.760	10.880	10.700	10.730	6.997	15,980,100

← NewerPage 53 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.