Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	3.660	3.940	3.640	3.820	2.443	31,929,500
2011-10-11	3.510	3.670	3.490	3.630	2.322	35,357,000
2011-10-10	3.490	3.620	3.420	3.600	2.303	30,720,300
2011-10-07	3.680	3.690	3.350	3.400	2.175	26,245,300
2011-10-06	3.310	3.700	3.210	3.660	2.341	36,457,600
2011-10-05	3.140	3.350	3.040	3.330	2.130	31,151,800
2011-10-04	2.980	3.200	2.820	3.190	2.040	48,196,900
2011-10-03	3.320	3.330	3.020	3.020	1.932	39,222,500
2011-09-30	3.470	3.500	3.330	3.330	2.130	19,438,600
2011-09-29	3.550	3.620	3.410	3.550	2.271	22,082,800
2011-09-28	3.610	3.640	3.420	3.430	2.194	30,331,300
2011-09-27	3.700	3.760	3.580	3.610	2.309	26,274,500
2011-09-26	3.520	3.620	3.390	3.600	2.303	22,504,500
2011-09-23	3.400	3.580	3.350	3.430	2.194	31,923,100
2011-09-22	3.480	3.550	3.360	3.420	2.187	27,411,800
2011-09-21	3.810	3.820	3.610	3.620	2.315	25,442,400
2011-09-20	3.850	3.880	3.760	3.780	2.418	22,750,300
2011-09-19	3.920	3.950	3.750	3.810	2.437	23,983,100
2011-09-16	3.970	4.010	3.850	4.000	2.558	29,350,600
2011-09-15	3.890	3.930	3.850	3.930	2.514	32,222,900
2011-09-14	3.970	3.970	3.720	3.830	2.450	43,244,000
2011-09-13	4.000	4.060	3.860	3.900	2.488	32,058,400
2011-09-12	3.890	4.100	3.890	3.990	2.545	28,120,900
2011-09-09	4.130	4.190	3.920	3.970	2.533	25,915,300
2011-09-08	4.300	4.410	4.150	4.180	2.667	23,556,000
2011-09-07	4.050	4.390	4.040	4.370	2.788	30,761,000
2011-09-06	3.950	4.050	3.820	3.890	2.482	24,733,200
2011-09-02	4.140	4.250	4.060	4.130	2.635	16,496,200
2011-09-01	4.530	4.640	4.310	4.310	2.750	13,475,600
2011-08-31	4.550	4.630	4.440	4.540	2.896	14,342,000
2011-08-30	4.380	4.550	4.300	4.480	2.858	21,047,900
2011-08-29	4.220	4.450	4.200	4.450	2.839	14,104,600
2011-08-26	4.040	4.180	3.910	4.120	2.628	21,710,500
2011-08-25	4.350	4.500	4.020	4.050	2.584	28,893,400
2011-08-24	4.020	4.210	4.010	4.160	2.654	21,787,600
2011-08-23	3.950	4.030	3.840	4.030	2.571	18,383,000
2011-08-22	4.040	4.080	3.880	3.880	2.475	28,057,500
2011-08-19	4.070	4.250	3.840	3.860	2.463	30,736,700
2011-08-18	4.350	4.350	4.140	4.190	2.673	25,175,900
2011-08-17	4.490	4.680	4.440	4.540	2.896	20,354,800
2011-08-16	4.480	4.580	4.360	4.390	2.801	16,753,900
2011-08-15	4.330	4.550	4.330	4.550	2.903	18,312,300
2011-08-12	4.570	4.680	4.260	4.300	2.743	27,470,300
2011-08-11	4.400	4.550	4.270	4.500	2.871	22,526,600
2011-08-10	4.620	4.680	4.210	4.230	2.699	22,353,200
2011-08-09	4.520	4.790	4.360	4.780	3.049	28,100,600
2011-08-08	4.870	5.050	4.250	4.410	2.813	39,322,300
2011-08-05	5.460	5.510	5.030	5.100	3.254	51,296,600
2011-08-04	5.650	5.710	5.340	5.340	3.407	44,492,800
2011-08-03	5.720	5.790	5.490	5.770	3.681	52,328,200
2011-08-02	5.890	5.910	5.640	5.700	3.636	37,248,400
2011-08-01	6.190	6.240	5.830	5.910	3.770	38,487,900
2011-07-29	6.090	6.200	6.030	6.090	3.885	13,362,100
2011-07-28	6.130	6.250	6.130	6.170	3.936	10,539,900
2011-07-27	6.350	6.400	6.120	6.130	3.911	22,731,100
2011-07-26	6.300	6.530	6.220	6.420	4.096	29,206,400
2011-07-25	6.120	6.270	6.070	6.210	3.962	16,714,800
2011-07-22	6.220	6.230	6.110	6.200	3.955	9,152,100
2011-07-21	6.060	6.290	6.060	6.230	3.974	22,338,700
2011-07-20	5.920	6.090	5.870	6.010	3.834	14,464,700

← NewerPage 64 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.