Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	4.480	4.690	4.470	4.530	2.905	25,590,700
2012-01-06	4.530	4.560	4.370	4.410	2.828	18,310,300
2012-01-05	4.290	4.600	4.240	4.520	2.898	31,886,900
2012-01-04	4.340	4.340	4.210	4.340	2.783	16,914,500
2012-01-03	4.390	4.460	4.320	4.350	2.789	14,255,500
2011-12-30	4.330	4.340	4.280	4.300	2.757	6,497,900
2011-12-29	4.240	4.360	4.220	4.360	2.796	10,940,300
2011-12-28	4.360	4.380	4.170	4.240	2.719	8,561,900
2011-12-27	4.360	4.400	4.310	4.360	2.796	7,154,100
2011-12-23	4.450	4.450	4.320	4.400	2.821	6,548,000
2011-12-22	4.240	4.450	4.230	4.400	2.821	14,638,200
2011-12-21	4.100	4.240	4.020	4.220	2.706	15,449,400
2011-12-20	3.900	4.120	3.900	4.100	2.629	16,312,600
2011-12-19	3.980	4.000	3.790	3.820	2.449	14,526,300
2011-12-16	4.000	4.080	3.960	3.990	2.558	15,493,000
2011-12-15	4.040	4.070	3.950	3.970	2.546	13,066,000
2011-12-14	3.960	4.050	3.920	3.980	2.552	17,650,600
2011-12-13	4.040	4.190	3.950	4.030	2.578	21,571,400
2011-12-12	4.010	4.060	3.950	4.000	2.558	16,921,800
2011-12-09	4.040	4.120	4.020	4.120	2.635	19,569,700
2011-12-08	4.110	4.130	3.860	4.000	2.558	25,080,600
2011-12-07	4.130	4.190	4.010	4.150	2.654	21,198,200
2011-12-06	4.270	4.280	4.130	4.160	2.661	27,504,300
2011-12-05	4.320	4.420	4.250	4.310	2.757	27,032,500
2011-12-02	4.210	4.390	4.140	4.220	2.699	27,107,900
2011-12-01	4.030	4.140	3.930	4.120	2.635	20,822,500
2011-11-30	3.780	4.110	3.750	4.110	2.629	37,510,200
2011-11-29	3.750	3.760	3.510	3.590	2.296	37,564,200
2011-11-28	3.890	3.920	3.700	3.780	2.418	16,663,600
2011-11-25	3.660	3.810	3.610	3.690	2.360	8,919,500
2011-11-23	3.820	3.860	3.650	3.680	2.354	18,056,600
2011-11-22	3.940	4.070	3.860	3.900	2.494	17,226,100
2011-11-21	4.000	4.050	3.940	3.970	2.539	20,504,900
2011-11-18	4.010	4.120	3.960	4.100	2.622	30,265,400
2011-11-17	4.040	4.180	3.900	3.940	2.520	28,078,600
2011-11-16	3.980	4.200	3.960	4.040	2.584	27,342,800
2011-11-15	3.970	4.070	3.960	4.040	2.584	35,654,000
2011-11-14	4.150	4.170	4.000	4.020	2.571	25,422,200
2011-11-11	4.300	4.310	4.100	4.170	2.667	27,932,300
2011-11-10	4.200	4.250	4.050	4.140	2.648	37,694,100
2011-11-09	4.180	4.280	4.050	4.080	2.610	40,666,800
2011-11-08	4.230	4.460	4.180	4.380	2.801	49,531,700
2011-11-07	4.010	4.170	3.970	4.160	2.661	25,109,700
2011-11-04	3.960	4.070	3.890	4.020	2.571	26,084,800
2011-11-03	4.000	4.080	3.780	3.990	2.552	46,191,100
2011-11-02	3.820	3.910	3.770	3.880	2.482	23,103,800
2011-11-01	3.710	3.850	3.570	3.700	2.367	31,261,000
2011-10-31	4.170	4.190	3.930	3.930	2.514	20,626,600
2011-10-28	4.200	4.310	4.120	4.270	2.731	27,292,500
2011-10-27	4.060	4.270	3.970	4.240	2.712	40,336,600
2011-10-26	3.800	3.880	3.650	3.840	2.456	26,394,900
2011-10-25	3.830	3.940	3.580	3.710	2.373	51,002,600
2011-10-24	3.800	3.970	3.750	3.900	2.494	26,302,200
2011-10-21	3.770	3.810	3.650	3.780	2.418	26,251,900
2011-10-20	3.700	3.740	3.550	3.690	2.360	22,304,300
2011-10-19	3.820	3.950	3.650	3.720	2.379	25,055,100
2011-10-18	3.520	3.900	3.450	3.830	2.450	28,474,000
2011-10-17	3.630	3.640	3.430	3.460	2.213	18,460,400
2011-10-14	3.770	3.810	3.560	3.700	2.367	22,807,000
2011-10-13	3.770	3.780	3.540	3.680	2.354	17,848,100

← NewerPage 63 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.