See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.99▼ 2.21%
← RF stock page

Regions Financial Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-06-149.1409.1708.9108.9805.82014,164,100
2013-06-139.0609.1808.9709.1705.94311,367,700
2013-06-129.2509.3508.9909.0705.87818,000,900
2013-06-119.2409.3709.1909.2205.95618,512,700
2013-06-109.3009.4009.1609.3606.04622,035,500
2013-06-079.1009.2508.9809.2105.94920,071,900
2013-06-068.8709.0408.8309.0305.83315,185,500
2013-06-058.9409.0008.8208.8805.73618,810,000
2013-06-049.1309.2108.9408.9805.80119,924,900
2013-06-039.1609.2208.9009.1205.89122,932,200
2013-05-319.3609.4409.1309.1305.89817,333,800
2013-05-309.2609.4809.2509.3806.05915,413,600
2013-05-299.1509.3409.1309.2605.98214,873,500
2013-05-289.2309.3109.1909.2305.96215,628,300
2013-05-248.9509.1108.9509.1005.87812,234,400
2013-05-238.9209.0908.8208.9905.80715,793,900
2013-05-229.1509.3408.9809.0205.82716,338,900
2013-05-219.1909.2309.1209.1605.91710,670,600
2013-05-209.0409.1909.0309.1505.91113,365,200
2013-05-179.0009.0908.9709.0505.84615,019,300
2013-05-169.1309.1808.9008.9505.78114,737,300
2013-05-158.9809.1908.9509.1405.90415,372,000
2013-05-148.8609.0008.8509.0005.81413,326,800
2013-05-138.8308.9108.7808.8405.7109,172,900
2013-05-108.8108.8908.7308.8105.6919,702,400
2013-05-098.8008.9208.7808.8105.69115,172,600
2013-05-088.7208.8408.7008.8105.69110,197,100
2013-05-078.7708.8008.6508.7305.63912,495,400
2013-05-068.5708.7108.5608.7105.6267,999,100
2013-05-038.5508.6508.5408.5805.54213,233,900
2013-05-028.4308.5508.3708.4605.46513,190,500
2013-05-018.4608.5208.4208.4305.44617,214,600
2013-04-308.3808.4908.3608.4905.48419,998,800
2013-04-298.4008.4408.3708.4205.43912,958,600
2013-04-268.3808.3908.2508.3705.40718,355,800
2013-04-258.2308.3908.2308.3205.37415,781,600
2013-04-248.0208.2307.9908.2205.31016,023,300
2013-04-237.9208.1207.8508.0105.17424,312,100
2013-04-227.8607.8607.6807.7304.99313,024,700
2013-04-197.7407.8407.6307.8305.05812,312,800
2013-04-187.8107.8307.6207.6704.95515,995,200
2013-04-177.8807.9007.7107.7905.03212,784,800
2013-04-167.9107.9907.8807.9705.14816,890,900
2013-04-158.1108.1207.8007.8005.03914,878,900
2013-04-128.1508.2408.0708.1105.2399,023,200
2013-04-118.2408.2508.1108.2205.3107,872,600
2013-04-108.1208.2508.0908.2305.31611,696,600
2013-04-098.0708.1207.9608.0805.21915,188,100
2013-04-087.9608.0407.8408.0405.19410,312,400
2013-04-057.8108.0207.7607.9905.16114,532,400
2013-04-047.8707.9907.8607.9705.1488,922,800
2013-04-038.0108.0407.8107.8705.08415,034,200
2013-04-028.0308.0907.9708.0405.19420,246,800
2013-04-018.1908.2207.9708.0205.1819,929,800
2013-03-288.2008.2408.1108.1905.2907,841,100
2013-03-278.2408.2408.1208.2205.31011,296,300
2013-03-268.3208.3508.2208.3005.36213,455,100
2013-03-258.2908.3108.1708.2805.3499,926,500
2013-03-228.2608.2708.1708.2105.30317,160,700
2013-03-218.3608.3908.2108.2205.31010,010,700
← NewerPage 57 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-07-0112346:10000
1997-06-162:1
1993-03-0111:10

Dividends

Ex-dateAmount
2026-09-010.3000 USD
2026-06-010.2650 USD
2026-03-020.2650 USD
2025-12-010.2650 USD
2025-09-020.2650 USD
2025-06-020.2500 USD
2025-03-030.2500 USD
2024-12-020.2500 USD
2024-09-030.2500 USD
2024-06-030.2400 USD
2024-02-290.2400 USD
2023-12-070.2400 USD
2023-08-310.2400 USD
2023-06-010.2000 USD
2023-03-090.2000 USD
2022-12-070.2000 USD
2022-09-010.2000 USD
2022-06-020.1700 USD
2022-03-100.1700 USD
2021-12-020.1700 USD
2021-09-020.1700 USD
2021-06-030.1550 USD
2021-03-040.1550 USD
2020-12-030.1550 USD
2020-09-030.1550 USD
2020-06-040.1550 USD
2020-03-050.1550 USD
2019-12-050.1550 USD
2019-09-050.1550 USD
2019-06-060.1400 USD
2019-03-070.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.