Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	9.560	9.820	9.550	9.670	6.286	15,705,500
2013-12-03	9.730	9.770	9.490	9.550	6.208	16,219,300
2013-12-02	9.740	9.930	9.730	9.740	6.332	12,211,500
2013-11-29	9.830	9.840	9.700	9.730	6.325	4,863,500
2013-11-27	9.760	9.930	9.740	9.820	6.384	9,213,000
2013-11-26	9.860	9.900	9.750	9.760	6.345	10,263,400
2013-11-25	9.910	9.980	9.810	9.820	6.384	9,733,100
2013-11-22	9.770	9.860	9.700	9.860	6.410	7,004,400
2013-11-21	9.580	9.830	9.580	9.740	6.332	11,750,500
2013-11-20	9.590	9.700	9.560	9.610	6.247	12,090,600
2013-11-19	9.670	9.670	9.520	9.580	6.228	13,752,900
2013-11-18	9.860	9.890	9.650	9.660	6.280	12,320,000
2013-11-15	9.840	9.900	9.780	9.850	6.403	17,799,900
2013-11-14	9.720	9.820	9.640	9.810	6.377	12,771,100
2013-11-13	9.620	9.710	9.560	9.670	6.286	8,358,900
2013-11-12	9.760	9.800	9.590	9.640	6.267	10,934,000
2013-11-11	9.760	9.840	9.690	9.800	6.371	10,476,800
2013-11-08	9.300	9.780	9.290	9.780	6.358	37,095,500
2013-11-07	9.480	9.500	9.250	9.260	6.020	18,588,100
2013-11-06	9.590	9.590	9.350	9.450	6.143	21,563,400
2013-11-05	9.440	9.580	9.370	9.540	6.202	14,482,500
2013-11-04	9.560	9.610	9.450	9.450	6.143	12,847,000
2013-11-01	9.620	9.750	9.530	9.550	6.208	14,832,000
2013-10-31	9.550	9.680	9.490	9.630	6.260	46,873,700
2013-10-30	9.530	9.600	9.490	9.540	6.202	16,111,500
2013-10-29	9.600	9.630	9.490	9.500	6.176	15,554,200
2013-10-28	9.510	9.640	9.440	9.560	6.215	11,539,600
2013-10-25	9.540	9.580	9.400	9.490	6.169	16,669,800
2013-10-24	9.500	9.560	9.410	9.540	6.202	17,386,300
2013-10-23	9.590	9.680	9.510	9.590	6.234	22,468,800
2013-10-22	9.760	9.950	9.530	9.680	6.293	51,792,600
2013-10-21	10.050	10.130	9.960	10.040	6.527	20,361,200
2013-10-18	9.950	10.120	9.900	10.110	6.572	31,126,400
2013-10-17	9.770	9.950	9.720	9.940	6.462	16,369,300
2013-10-16	9.650	9.830	9.640	9.810	6.377	13,392,200
2013-10-15	9.700	9.720	9.530	9.570	6.221	11,439,100
2013-10-14	9.540	9.730	9.500	9.720	6.319	12,353,600
2013-10-11	9.430	9.650	9.400	9.590	6.234	16,567,100
2013-10-10	9.420	9.550	9.380	9.470	6.156	25,179,500
2013-10-09	9.250	9.330	9.190	9.280	6.033	14,863,400
2013-10-08	9.280	9.410	9.210	9.220	5.994	14,940,800
2013-10-07	9.330	9.390	9.270	9.270	6.026	9,151,500
2013-10-04	9.320	9.470	9.310	9.430	6.130	11,716,900
2013-10-03	9.330	9.430	9.230	9.300	6.046	17,761,100
2013-10-02	9.290	9.410	9.250	9.330	6.065	9,730,600
2013-10-01	9.260	9.420	9.260	9.400	6.111	12,132,200
2013-09-30	9.160	9.330	9.120	9.260	6.020	13,037,600
2013-09-27	9.240	9.470	9.190	9.300	6.046	20,922,200
2013-09-26	9.250	9.320	9.130	9.180	5.968	7,553,500
2013-09-25	9.180	9.350	9.040	9.250	6.013	19,929,600
2013-09-24	9.000	9.270	8.840	9.190	5.974	23,539,200
2013-09-23	9.250	9.260	9.030	9.070	5.896	22,966,200
2013-09-20	9.240	9.320	9.180	9.290	6.039	20,894,200
2013-09-19	9.620	9.640	9.150	9.210	5.987	36,857,600
2013-09-18	9.640	9.750	9.560	9.610	6.247	15,766,600
2013-09-17	9.600	9.640	9.540	9.640	6.267	11,419,200
2013-09-16	9.640	9.650	9.540	9.590	6.234	9,681,800
2013-09-13	9.460	9.540	9.400	9.520	6.189	6,917,000
2013-09-12	9.540	9.570	9.440	9.480	6.163	8,416,300
2013-09-11	9.640	9.670	9.500	9.550	6.208	8,174,000

← NewerPage 55 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.