Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	7.540	7.550	7.250	7.470	4.737	15,962,800
2010-08-04	7.600	7.760	7.580	7.600	4.820	13,133,200
2010-08-03	7.660	7.760	7.560	7.580	4.807	15,767,500
2010-08-02	7.490	7.720	7.450	7.700	4.883	22,209,600
2010-07-30	7.280	7.420	7.250	7.330	4.648	17,229,200
2010-07-29	7.370	7.490	7.250	7.390	4.686	24,413,000
2010-07-28	7.110	7.360	7.110	7.280	4.617	23,070,800
2010-07-27	7.580	7.720	7.200	7.210	4.572	44,147,800
2010-07-26	6.690	7.100	6.590	7.090	4.496	26,631,800
2010-07-23	6.530	6.730	6.430	6.650	4.217	19,309,800
2010-07-22	6.310	6.620	6.300	6.600	4.185	22,231,500
2010-07-21	6.700	6.750	6.200	6.200	3.932	36,413,200
2010-07-20	6.520	6.590	6.330	6.560	4.160	21,502,600
2010-07-19	6.530	6.710	6.410	6.680	4.236	19,111,600
2010-07-16	6.930	6.950	6.510	6.550	4.154	21,697,500
2010-07-15	7.190	7.190	6.820	7.020	4.452	23,794,800
2010-07-14	7.250	7.250	7.010	7.150	4.534	22,484,800
2010-07-13	7.370	7.450	7.280	7.380	4.680	18,449,600
2010-07-12	7.080	7.330	7.050	7.240	4.591	20,507,200
2010-07-09	6.810	7.190	6.780	7.150	4.534	20,138,500
2010-07-08	6.730	6.840	6.650	6.830	4.331	24,643,800
2010-07-07	6.410	6.640	6.360	6.620	4.198	30,843,900
2010-07-06	6.350	6.590	6.320	6.410	4.065	21,651,600
2010-07-02	6.410	6.490	6.120	6.240	3.957	18,842,300
2010-07-01	6.590	6.750	6.220	6.390	4.052	27,632,300
2010-06-30	6.760	6.920	6.550	6.580	4.173	17,448,800
2010-06-29	6.950	6.990	6.670	6.760	4.287	29,651,000
2010-06-28	6.950	7.130	6.940	7.080	4.490	18,553,900
2010-06-25	6.930	6.990	6.750	6.990	4.433	24,197,300
2010-06-24	7.000	7.050	6.780	6.810	4.319	23,105,800
2010-06-23	7.010	7.130	6.900	7.070	4.483	17,371,600
2010-06-22	7.210	7.210	7.000	7.000	4.439	16,738,900
2010-06-21	7.260	7.350	7.110	7.170	4.547	19,478,200
2010-06-18	7.140	7.210	7.050	7.150	4.534	14,760,300
2010-06-17	7.210	7.230	7.050	7.150	4.534	19,927,900
2010-06-16	7.230	7.280	7.080	7.160	4.541	21,471,500
2010-06-15	7.230	7.370	7.050	7.340	4.655	16,845,500
2010-06-14	7.140	7.270	6.980	7.160	4.534	20,885,400
2010-06-11	7.070	7.070	6.850	7.060	4.471	19,446,800
2010-06-10	6.920	7.160	6.860	7.160	4.534	23,385,000
2010-06-09	7.180	7.200	6.740	6.790	4.300	30,532,600
2010-06-08	6.980	7.110	6.780	7.100	4.496	34,936,300
2010-06-07	7.190	7.310	6.880	6.910	4.376	20,635,000
2010-06-04	7.390	7.470	7.070	7.130	4.515	25,696,900
2010-06-03	7.750	7.850	7.590	7.640	4.838	13,181,400
2010-06-02	7.480	7.690	7.420	7.690	4.870	13,643,300
2010-06-01	7.540	7.690	7.380	7.380	4.674	17,244,200
2010-05-28	7.910	7.940	7.590	7.630	4.832	16,599,800
2010-05-27	7.600	7.890	7.450	7.880	4.990	23,019,100
2010-05-26	7.610	7.640	7.360	7.400	4.686	23,517,500
2010-05-25	6.930	7.480	6.850	7.450	4.718	35,971,100
2010-05-24	7.480	7.490	7.200	7.200	4.560	20,185,700
2010-05-21	7.080	7.520	7.000	7.470	4.731	42,828,400
2010-05-20	7.520	7.600	7.240	7.250	4.591	40,050,400
2010-05-19	7.840	8.010	7.600	7.820	4.952	36,775,400
2010-05-18	8.390	8.420	7.670	7.920	5.016	28,755,000
2010-05-17	8.250	8.350	7.960	8.270	5.237	27,055,800
2010-05-14	8.510	8.510	8.090	8.260	5.231	34,245,400
2010-05-13	8.770	8.960	8.720	8.740	5.535	17,484,400
2010-05-12	8.740	8.880	8.710	8.810	5.579	20,856,400

← NewerPage 69 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.