Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	6.540	6.610	6.420	6.470	4.156	29,464,300
2012-04-03	6.580	6.650	6.490	6.650	4.271	28,854,500
2012-04-02	6.560	6.630	6.490	6.580	4.226	14,670,100
2012-03-30	6.580	6.590	6.420	6.590	4.233	24,444,800
2012-03-29	6.480	6.530	6.370	6.520	4.188	16,993,600
2012-03-28	6.590	6.630	6.450	6.550	4.207	19,884,700
2012-03-27	6.660	6.690	6.560	6.580	4.226	23,439,400
2012-03-26	6.580	6.610	6.470	6.610	4.246	19,665,500
2012-03-23	6.370	6.450	6.270	6.430	4.130	27,746,500
2012-03-22	6.490	6.540	6.380	6.440	4.136	21,917,200
2012-03-21	6.570	6.630	6.500	6.590	4.233	61,527,300
2012-03-20	6.270	6.480	6.270	6.460	4.149	48,395,500
2012-03-19	6.390	6.520	6.340	6.350	4.079	48,507,500
2012-03-16	6.580	6.690	6.400	6.410	4.117	54,444,600
2012-03-15	6.250	6.580	6.140	6.440	4.136	63,855,600
2012-03-14	6.060	6.240	5.990	6.170	3.963	155,278,200
2012-03-13	5.690	5.820	5.620	5.780	3.706	36,250,700
2012-03-12	5.770	5.770	5.610	5.630	3.610	20,877,500
2012-03-09	5.800	5.860	5.750	5.800	3.719	16,154,800
2012-03-08	5.900	5.920	5.730	5.790	3.713	20,082,600
2012-03-07	5.790	5.880	5.750	5.830	3.738	19,252,400
2012-03-06	5.820	5.850	5.680	5.750	3.687	19,287,600
2012-03-05	5.950	5.970	5.860	5.930	3.802	15,356,100
2012-03-02	5.920	6.000	5.810	5.960	3.822	22,915,200
2012-03-01	5.820	5.910	5.770	5.850	3.751	13,853,400
2012-02-29	5.860	5.920	5.740	5.760	3.693	19,058,100
2012-02-28	5.860	5.930	5.770	5.830	3.738	17,490,800
2012-02-27	5.780	5.850	5.660	5.830	3.738	18,419,100
2012-02-24	5.930	5.940	5.730	5.800	3.719	9,875,200
2012-02-23	5.790	6.030	5.620	5.910	3.789	27,750,600
2012-02-22	5.930	5.950	5.730	5.800	3.719	18,396,100
2012-02-21	6.020	6.080	5.880	5.980	3.834	17,806,200
2012-02-17	5.980	6.050	5.930	6.000	3.847	17,081,400
2012-02-16	5.780	5.910	5.710	5.910	3.789	20,137,500
2012-02-15	5.700	5.850	5.670	5.780	3.706	29,291,400
2012-02-14	5.720	5.740	5.590	5.650	3.623	14,735,300
2012-02-13	5.760	5.800	5.700	5.750	3.687	23,185,800
2012-02-10	5.610	5.730	5.570	5.670	3.636	20,558,100
2012-02-09	5.570	5.700	5.540	5.680	3.642	17,024,600
2012-02-08	5.590	5.630	5.500	5.520	3.539	15,727,000
2012-02-07	5.560	5.620	5.510	5.590	3.584	10,433,400
2012-02-06	5.600	5.630	5.520	5.590	3.584	13,781,200
2012-02-03	5.550	5.680	5.510	5.640	3.616	23,756,800
2012-02-02	5.270	5.460	5.230	5.440	3.488	19,688,400
2012-02-01	5.320	5.370	5.230	5.320	3.411	16,561,000
2012-01-31	5.220	5.250	5.120	5.220	3.347	19,252,800
2012-01-30	5.230	5.240	5.120	5.170	3.315	12,166,300
2012-01-27	5.130	5.320	5.120	5.310	3.405	18,874,500
2012-01-26	5.390	5.420	5.080	5.170	3.315	22,767,900
2012-01-25	5.210	5.460	5.100	5.320	3.411	27,643,900
2012-01-24	4.910	5.240	4.800	5.230	3.353	43,505,100
2012-01-23	4.900	4.990	4.850	4.920	3.155	27,691,600
2012-01-20	4.910	4.930	4.790	4.910	3.148	21,891,000
2012-01-19	4.960	4.990	4.890	4.940	3.167	18,676,200
2012-01-18	4.800	4.940	4.750	4.910	3.148	15,687,500
2012-01-17	4.780	4.900	4.750	4.800	3.078	17,048,500
2012-01-13	4.580	4.870	4.530	4.790	3.071	25,850,900
2012-01-12	4.730	4.780	4.610	4.690	3.007	42,072,700
2012-01-11	4.660	4.840	4.600	4.800	3.078	18,766,800
2012-01-10	4.680	4.730	4.550	4.700	3.014	19,395,200

← NewerPage 62 of 79 · 4,734 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.