Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	6.290	6.400	6.260	6.300	4.001	19,494,000
2010-10-28	6.440	6.460	6.210	6.290	3.994	31,014,900
2010-10-27	6.430	6.560	6.340	6.370	4.045	19,982,900
2010-10-26	6.650	6.720	6.390	6.480	4.115	53,827,900
2010-10-25	7.220	7.230	7.010	7.030	4.464	14,203,800
2010-10-22	7.280	7.380	7.100	7.140	4.534	12,958,000
2010-10-21	7.330	7.530	7.230	7.280	4.623	14,803,400
2010-10-20	7.290	7.370	7.060	7.280	4.623	19,653,500
2010-10-19	7.190	7.460	7.190	7.340	4.661	17,524,800
2010-10-18	7.030	7.360	7.000	7.350	4.668	11,702,900
2010-10-15	7.220	7.260	6.920	7.060	4.483	14,005,700
2010-10-14	7.260	7.280	7.000	7.170	4.553	14,106,900
2010-10-13	7.540	7.570	7.280	7.300	4.636	12,596,700
2010-10-12	7.260	7.480	7.220	7.470	4.744	8,845,300
2010-10-11	7.400	7.470	7.300	7.320	4.649	5,744,000
2010-10-08	7.380	7.430	7.300	7.420	4.712	9,048,600
2010-10-07	7.560	7.600	7.300	7.360	4.674	12,562,500
2010-10-06	7.550	7.620	7.460	7.500	4.763	9,105,500
2010-10-05	7.350	7.620	7.260	7.540	4.788	18,308,000
2010-10-04	7.170	7.340	7.120	7.240	4.598	11,761,000
2010-10-01	7.330	7.430	7.130	7.180	4.560	12,211,600
2010-09-30	7.290	7.500	7.210	7.270	4.617	16,714,300
2010-09-29	7.030	7.290	6.980	7.210	4.579	28,155,000
2010-09-28	7.040	7.100	6.910	7.100	4.509	14,300,300
2010-09-27	7.000	7.090	6.930	6.970	4.426	10,829,200
2010-09-24	6.920	7.020	6.860	6.950	4.414	14,530,900
2010-09-23	6.820	7.060	6.760	6.760	4.293	13,444,600
2010-09-22	7.050	7.140	6.880	6.910	4.388	13,547,000
2010-09-21	7.070	7.320	7.020	7.090	4.502	19,284,000
2010-09-20	6.870	7.060	6.810	7.060	4.483	24,188,100
2010-09-17	6.980	7.000	6.820	6.830	4.337	25,635,200
2010-09-16	6.920	7.000	6.890	6.950	4.414	9,689,700
2010-09-15	7.090	7.120	6.930	6.990	4.439	16,751,600
2010-09-14	7.240	7.260	7.070	7.140	4.528	20,255,100
2010-09-13	7.080	7.290	7.080	7.280	4.617	13,918,500
2010-09-10	6.930	6.970	6.850	6.890	4.369	8,154,300
2010-09-09	7.060	7.090	6.770	6.910	4.382	13,851,400
2010-09-08	6.640	6.930	6.600	6.880	4.363	16,209,400
2010-09-07	6.770	6.800	6.560	6.570	4.166	12,109,400
2010-09-03	7.120	7.140	6.810	6.890	4.369	13,639,000
2010-09-02	6.860	6.930	6.800	6.930	4.395	8,420,200
2010-09-01	6.550	6.850	6.500	6.850	4.344	13,605,300
2010-08-31	6.380	6.560	6.350	6.430	4.078	14,442,000
2010-08-30	6.580	6.640	6.400	6.400	4.059	12,162,800
2010-08-27	6.450	6.600	6.350	6.600	4.185	13,131,000
2010-08-26	6.510	6.640	6.300	6.350	4.027	17,536,100
2010-08-25	6.470	6.550	6.250	6.480	4.109	20,586,000
2010-08-24	6.730	6.790	6.530	6.560	4.160	12,927,800
2010-08-23	6.930	7.090	6.830	6.840	4.338	13,209,400
2010-08-20	6.880	6.940	6.690	6.820	4.325	12,275,700
2010-08-19	7.170	7.270	6.900	6.940	4.401	15,343,400
2010-08-18	7.140	7.350	7.050	7.210	4.572	27,061,800
2010-08-17	7.290	7.290	7.080	7.150	4.534	12,800,200
2010-08-16	7.150	7.180	7.040	7.180	4.553	14,887,200
2010-08-13	7.130	7.270	7.110	7.150	4.534	12,732,300
2010-08-12	7.020	7.190	6.930	7.140	4.528	13,204,900
2010-08-11	7.520	7.550	7.160	7.170	4.547	17,501,300
2010-08-10	7.470	7.720	7.440	7.670	4.864	19,654,500
2010-08-09	7.440	7.620	7.340	7.590	4.813	16,787,900
2010-08-06	7.390	7.430	7.200	7.400	4.693	13,619,600

← NewerPage 68 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.