Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	9.600	9.740	9.580	9.660	6.260	16,719,000
2013-09-09	9.590	9.600	9.430	9.540	6.183	15,267,000
2013-09-06	9.640	9.660	9.380	9.550	6.189	13,253,900
2013-09-05	9.500	9.640	9.500	9.570	6.202	9,079,300
2013-09-04	9.370	9.590	9.340	9.490	6.150	16,323,600
2013-09-03	9.530	9.650	9.280	9.350	6.060	14,264,700
2013-08-30	9.530	9.540	9.350	9.400	6.092	9,168,700
2013-08-29	9.410	9.620	9.390	9.490	6.150	10,545,600
2013-08-28	9.450	9.530	9.340	9.440	6.118	14,454,000
2013-08-27	9.690	9.700	9.450	9.460	6.131	20,356,800
2013-08-26	9.930	9.950	9.800	9.810	6.358	10,436,100
2013-08-23	10.100	10.130	9.890	9.940	6.442	9,969,400
2013-08-22	9.860	10.100	9.830	10.060	6.520	12,848,900
2013-08-21	9.840	9.970	9.720	9.840	6.377	18,017,000
2013-08-20	9.680	9.960	9.660	9.860	6.390	21,645,800
2013-08-19	9.840	9.880	9.680	9.680	6.273	14,287,800
2013-08-16	9.780	9.950	9.780	9.840	6.377	14,188,700
2013-08-15	9.830	9.900	9.760	9.810	6.358	14,222,200
2013-08-14	9.870	9.980	9.850	9.950	6.448	12,576,200
2013-08-13	9.900	9.960	9.760	9.880	6.403	11,294,200
2013-08-12	9.860	9.970	9.810	9.850	6.384	15,257,800
2013-08-09	9.920	10.050	9.910	9.920	6.429	10,860,200
2013-08-08	10.000	10.050	9.880	9.930	6.435	11,255,100
2013-08-07	10.000	10.000	9.870	9.910	6.422	12,508,300
2013-08-06	10.240	10.240	10.010	10.020	6.494	13,452,000
2013-08-05	10.230	10.290	10.170	10.250	6.643	7,204,200
2013-08-02	10.220	10.310	10.140	10.240	6.636	12,861,300
2013-08-01	10.120	10.300	10.050	10.260	6.649	18,890,800
2013-07-31	10.090	10.280	10.000	10.010	6.487	27,569,700
2013-07-30	10.130	10.190	9.990	10.040	6.507	17,276,200
2013-07-29	10.230	10.240	10.010	10.060	6.520	13,308,000
2013-07-26	10.100	10.250	10.070	10.230	6.630	10,978,700
2013-07-25	10.210	10.330	10.100	10.180	6.597	16,872,400
2013-07-24	10.460	10.520	10.220	10.220	6.623	19,704,400
2013-07-23	10.360	10.430	10.150	10.420	6.753	34,590,500
2013-07-22	10.230	10.420	10.210	10.420	6.753	19,519,500
2013-07-19	10.270	10.280	10.100	10.230	6.630	13,346,400
2013-07-18	9.960	10.270	9.880	10.230	6.630	16,414,100
2013-07-17	9.780	9.990	9.770	9.980	6.468	13,162,600
2013-07-16	9.940	9.970	9.710	9.740	6.312	25,940,500
2013-07-15	10.080	10.120	9.920	9.930	6.435	13,011,300
2013-07-12	9.940	10.020	9.880	10.000	6.481	14,176,600
2013-07-11	10.280	10.290	9.730	9.880	6.403	25,174,700
2013-07-10	10.210	10.220	10.010	10.130	6.565	18,114,300
2013-07-09	10.240	10.270	10.040	10.200	6.610	19,810,500
2013-07-08	10.310	10.340	10.150	10.150	6.578	16,502,800
2013-07-05	10.010	10.180	9.960	10.180	6.597	13,319,200
2013-07-03	9.750	9.890	9.650	9.880	6.403	9,560,100
2013-07-02	9.750	9.940	9.730	9.820	6.364	18,019,700
2013-07-01	9.620	9.800	9.610	9.740	6.312	12,806,200
2013-06-28	9.700	9.710	9.520	9.530	6.176	15,855,500
2013-06-27	9.600	9.710	9.540	9.710	6.293	20,494,800
2013-06-26	9.410	9.540	9.370	9.530	6.176	22,702,400
2013-06-25	9.190	9.310	9.130	9.270	6.008	13,056,800
2013-06-24	9.010	9.610	8.960	9.100	5.897	26,617,900
2013-06-21	9.150	9.180	9.020	9.100	5.897	29,187,300
2013-06-20	8.960	9.160	8.950	9.060	5.872	29,187,500
2013-06-19	9.070	9.150	9.020	9.070	5.878	18,897,200
2013-06-18	9.000	9.130	8.920	9.110	5.904	14,771,100
2013-06-17	9.080	9.080	8.920	8.970	5.813	14,743,500

← NewerPage 56 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.