Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	6.950	7.030	6.790	6.970	4.433	30,926,300
2011-01-25	7.090	7.250	6.970	7.020	4.465	46,595,600
2011-01-24	7.410	7.430	7.220	7.300	4.643	15,919,100
2011-01-21	7.410	7.450	7.270	7.400	4.707	16,576,500
2011-01-20	7.050	7.260	6.980	7.230	4.599	21,217,300
2011-01-19	7.480	7.530	7.120	7.130	4.535	19,513,900
2011-01-18	7.480	7.620	7.350	7.550	4.802	22,865,800
2011-01-14	7.210	7.530	7.190	7.470	4.751	26,048,800
2011-01-13	7.270	7.290	7.180	7.240	4.605	15,014,400
2011-01-12	7.300	7.350	7.200	7.270	4.624	20,313,000
2011-01-11	7.120	7.250	7.080	7.220	4.592	16,387,800
2011-01-10	7.020	7.090	6.890	7.050	4.484	18,965,700
2011-01-07	7.170	7.220	6.910	7.020	4.465	25,453,800
2011-01-06	7.210	7.400	7.080	7.140	4.542	28,247,400
2011-01-05	6.970	7.210	6.970	7.210	4.586	15,210,700
2011-01-04	7.120	7.140	6.930	7.030	4.472	15,605,100
2011-01-03	7.160	7.230	7.010	7.070	4.497	19,962,600
2010-12-31	6.900	7.020	6.870	7.000	4.452	9,530,400
2010-12-30	6.870	6.950	6.850	6.920	4.402	10,544,900
2010-12-29	6.800	6.890	6.770	6.870	4.370	17,977,300
2010-12-28	6.770	6.820	6.740	6.790	4.319	8,354,300
2010-12-27	6.730	6.850	6.650	6.760	4.300	16,492,900
2010-12-23	6.820	6.920	6.720	6.750	4.293	13,063,000
2010-12-22	6.500	6.940	6.470	6.910	4.395	40,880,000
2010-12-21	6.340	6.470	6.340	6.450	4.103	15,716,900
2010-12-20	6.310	6.370	6.280	6.310	4.014	15,469,700
2010-12-17	6.260	6.420	6.230	6.240	3.969	39,878,000
2010-12-16	6.310	6.350	6.130	6.130	3.899	34,668,700
2010-12-15	6.560	6.560	6.190	6.310	4.014	96,752,400
2010-12-14	6.500	6.540	6.190	6.210	3.944	36,139,600
2010-12-13	6.400	6.620	6.200	6.550	4.160	47,789,900
2010-12-10	6.510	6.540	6.410	6.460	4.102	19,232,300
2010-12-09	6.410	6.550	6.270	6.500	4.128	36,481,200
2010-12-08	6.040	6.490	6.030	6.330	4.020	42,035,100
2010-12-07	6.200	6.220	5.970	6.010	3.817	18,902,400
2010-12-06	6.100	6.120	5.910	6.070	3.855	24,239,800
2010-12-03	5.950	6.100	5.910	6.080	3.861	20,281,800
2010-12-02	5.670	6.080	5.640	6.060	3.848	47,685,000
2010-12-01	5.460	5.680	5.430	5.670	3.601	28,193,000
2010-11-30	5.300	5.440	5.300	5.380	3.417	22,928,800
2010-11-29	5.230	5.420	5.210	5.370	3.410	25,187,500
2010-11-26	5.180	5.300	5.180	5.250	3.334	7,149,000
2010-11-24	5.240	5.380	5.170	5.240	3.328	22,443,600
2010-11-23	5.220	5.560	5.170	5.210	3.309	72,941,200
2010-11-22	5.460	5.490	5.260	5.350	3.398	30,803,400
2010-11-19	5.170	5.510	5.120	5.500	3.493	56,849,500
2010-11-18	5.620	5.660	5.140	5.310	3.372	124,940,100
2010-11-17	5.910	5.910	5.370	5.540	3.518	73,884,200
2010-11-16	6.060	6.060	5.560	5.920	3.759	79,418,100
2010-11-15	6.260	6.300	6.180	6.200	3.937	15,669,500
2010-11-12	6.350	6.380	6.140	6.150	3.906	20,555,200
2010-11-11	6.190	6.540	6.180	6.410	4.071	23,826,700
2010-11-10	6.250	6.330	6.150	6.250	3.969	21,403,000
2010-11-09	6.360	6.470	6.170	6.200	3.937	23,531,400
2010-11-08	6.430	6.440	6.210	6.340	4.026	22,154,300
2010-11-05	6.530	6.780	6.360	6.450	4.096	39,522,700
2010-11-04	6.390	6.590	6.320	6.540	4.153	24,216,400
2010-11-03	6.130	6.310	6.130	6.300	4.001	19,403,100
2010-11-02	6.300	6.300	6.080	6.120	3.886	19,734,100
2010-11-01	6.350	6.380	6.160	6.230	3.956	12,189,000

← NewerPage 67 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.