Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	10.670	10.820	10.630	10.780	7.030	12,966,000
2014-03-03	10.560	10.600	10.460	10.530	6.867	11,663,900
2014-02-28	10.580	10.770	10.540	10.640	6.939	13,617,200
2014-02-27	10.510	10.590	10.430	10.570	6.893	7,872,000
2014-02-26	10.480	10.530	10.390	10.520	6.861	10,871,600
2014-02-25	10.460	10.520	10.380	10.450	6.815	13,184,200
2014-02-24	10.290	10.490	10.270	10.440	6.808	12,908,500
2014-02-21	10.220	10.370	10.190	10.240	6.678	10,904,700
2014-02-20	10.100	10.260	10.030	10.220	6.665	13,315,400
2014-02-19	10.350	10.370	10.070	10.100	6.587	13,759,000
2014-02-18	10.350	10.420	10.330	10.370	6.763	6,282,000
2014-02-14	10.300	10.420	10.280	10.350	6.750	7,538,400
2014-02-13	10.150	10.310	10.130	10.300	6.717	8,496,400
2014-02-12	10.300	10.430	10.220	10.250	6.684	9,325,400
2014-02-11	10.190	10.330	10.110	10.300	6.717	12,210,800
2014-02-10	10.240	10.300	10.120	10.200	6.652	10,865,400
2014-02-07	10.310	10.380	10.110	10.230	6.671	17,551,700
2014-02-06	9.920	10.280	9.880	10.270	6.697	17,491,000
2014-02-05	9.930	9.980	9.830	9.900	6.456	14,989,100
2014-02-04	9.910	10.140	9.810	9.970	6.502	15,435,900
2014-02-03	10.190	10.190	9.790	9.820	6.404	18,259,200
2014-01-31	10.290	10.310	10.150	10.170	6.632	15,592,400
2014-01-30	10.430	10.450	10.300	10.430	6.802	8,568,200
2014-01-29	10.470	10.500	10.230	10.310	6.724	18,508,700
2014-01-28	10.550	10.590	10.370	10.530	6.867	13,402,700
2014-01-27	10.600	10.610	10.320	10.410	6.789	16,709,100
2014-01-24	10.840	10.880	10.520	10.550	6.880	22,183,200
2014-01-23	10.940	10.950	10.760	10.920	7.121	24,655,000
2014-01-22	10.880	11.080	10.840	11.020	7.187	20,300,200
2014-01-21	10.610	10.910	10.500	10.860	7.082	39,727,600
2014-01-17	10.500	10.680	10.500	10.570	6.893	23,296,400
2014-01-16	10.550	10.570	10.410	10.480	6.834	13,848,300
2014-01-15	10.430	10.690	10.430	10.630	6.932	22,993,200
2014-01-14	10.420	10.490	10.290	10.370	6.763	17,881,900
2014-01-13	10.460	10.510	10.260	10.310	6.724	16,696,700
2014-01-10	10.390	10.510	10.330	10.480	6.834	20,615,600
2014-01-09	10.270	10.460	10.270	10.450	6.815	33,896,400
2014-01-08	10.110	10.290	10.090	10.250	6.684	18,251,300
2014-01-07	10.190	10.220	10.030	10.100	6.587	21,812,600
2014-01-06	10.030	10.190	10.020	10.070	6.567	26,432,000
2014-01-03	9.920	9.960	9.830	9.870	6.437	6,671,400
2014-01-02	9.860	9.990	9.830	9.890	6.450	12,170,200
2013-12-31	9.840	9.930	9.810	9.890	6.450	6,774,500
2013-12-30	9.830	9.860	9.770	9.840	6.417	4,707,200
2013-12-27	9.900	9.900	9.800	9.830	6.411	4,730,400
2013-12-26	9.850	9.910	9.840	9.880	6.443	5,327,200
2013-12-24	9.810	9.870	9.770	9.850	6.424	3,982,800
2013-12-23	9.660	9.830	9.640	9.820	6.404	7,419,600
2013-12-20	9.640	9.720	9.580	9.630	6.280	17,570,900
2013-12-19	9.540	9.650	9.520	9.590	6.254	10,970,000
2013-12-18	9.580	9.620	9.440	9.600	6.261	18,371,400
2013-12-17	9.560	9.610	9.500	9.520	6.208	8,037,700
2013-12-16	9.610	9.630	9.540	9.570	6.241	8,494,400
2013-12-13	9.520	9.560	9.450	9.530	6.215	14,538,200
2013-12-12	9.410	9.610	9.390	9.520	6.208	14,537,900
2013-12-11	9.650	9.660	9.390	9.420	6.143	15,199,700
2013-12-10	9.620	9.670	9.350	9.560	6.215	26,578,100
2013-12-09	9.760	9.790	9.610	9.630	6.260	15,019,300
2013-12-06	9.690	9.820	9.680	9.710	6.312	16,302,600
2013-12-05	9.570	9.680	9.550	9.560	6.215	10,329,700

← NewerPage 54 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.