Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	8.280	8.860	8.280	8.670	5.490	32,127,900
2010-05-10	8.410	8.660	8.300	8.510	5.389	28,882,900
2010-05-07	8.250	8.380	7.750	7.990	5.060	46,609,300
2010-05-06	8.610	8.750	7.590	8.210	5.199	43,556,500
2010-05-05	8.400	8.820	8.200	8.670	5.490	24,758,100
2010-05-04	8.740	8.830	8.500	8.580	5.433	25,258,700
2010-05-03	8.850	8.960	8.710	8.840	5.598	20,912,900
2010-04-30	8.590	8.890	8.540	8.840	5.598	30,368,300
2010-04-29	8.560	8.720	8.430	8.650	5.478	24,888,900
2010-04-28	8.560	8.740	8.440	8.490	5.376	22,352,500
2010-04-27	8.620	8.700	8.370	8.430	5.338	39,730,200
2010-04-26	9.010	9.050	8.600	8.690	5.503	21,155,500
2010-04-23	8.950	9.140	8.800	8.950	5.668	27,691,000
2010-04-22	8.650	8.950	8.570	8.890	5.630	28,106,700
2010-04-21	8.620	9.330	8.500	8.790	5.566	60,841,600
2010-04-20	8.250	8.800	8.000	8.800	5.573	58,631,800
2010-04-19	8.200	8.440	8.040	8.330	5.275	29,882,900
2010-04-16	8.600	8.600	8.010	8.300	5.256	55,336,900
2010-04-15	8.800	8.870	8.450	8.530	5.402	39,132,300
2010-04-14	8.510	8.900	8.440	8.820	5.585	36,670,800
2010-04-13	8.540	8.660	8.340	8.340	5.281	38,303,500
2010-04-12	8.580	8.920	8.580	8.740	5.535	49,794,500
2010-04-09	8.650	8.710	8.500	8.590	5.440	17,760,100
2010-04-08	8.270	8.680	8.200	8.600	5.446	32,548,400
2010-04-07	8.620	8.900	8.290	8.370	5.300	54,566,600
2010-04-06	8.180	8.810	8.160	8.550	5.414	58,256,900
2010-04-05	7.930	8.200	7.840	8.190	5.186	28,483,800
2010-04-01	7.900	7.940	7.660	7.770	4.921	20,835,000
2010-03-31	7.550	7.880	7.520	7.850	4.971	21,527,100
2010-03-30	7.610	7.650	7.500	7.620	4.826	12,744,700
2010-03-29	7.690	7.780	7.520	7.640	4.838	17,755,000
2010-03-26	7.750	7.910	7.560	7.630	4.832	22,603,200
2010-03-25	7.970	8.050	7.650	7.690	4.870	35,378,100
2010-03-24	7.680	7.900	7.620	7.850	4.971	26,987,400
2010-03-23	7.620	7.740	7.500	7.730	4.895	23,056,900
2010-03-22	7.290	7.640	7.160	7.620	4.826	19,801,300
2010-03-19	7.380	7.600	7.320	7.380	4.674	22,666,300
2010-03-18	7.730	7.740	7.340	7.500	4.750	26,623,500
2010-03-17	7.600	7.770	7.550	7.700	4.876	25,224,500
2010-03-16	7.300	7.530	7.210	7.510	4.756	22,336,300
2010-03-15	7.280	7.380	7.110	7.230	4.572	19,977,400
2010-03-12	7.510	7.540	7.270	7.340	4.642	29,002,600
2010-03-11	7.340	7.460	7.250	7.380	4.667	24,929,300
2010-03-10	7.010	7.620	6.940	7.290	4.610	40,783,500
2010-03-09	6.930	7.000	6.760	6.910	4.370	22,997,500
2010-03-08	6.820	7.020	6.820	6.980	4.414	19,023,600
2010-03-05	6.740	6.850	6.690	6.840	4.326	18,875,100
2010-03-04	6.600	6.700	6.580	6.670	4.218	11,836,200
2010-03-03	6.610	6.690	6.590	6.620	4.186	12,900,100
2010-03-02	6.670	6.750	6.560	6.610	4.180	16,207,600
2010-03-01	6.760	6.830	6.550	6.650	4.205	16,291,900
2010-02-26	6.540	6.770	6.500	6.750	4.269	19,859,000
2010-02-25	6.480	6.570	6.400	6.540	4.136	18,802,500
2010-02-24	6.550	6.700	6.530	6.640	4.199	20,217,300
2010-02-23	6.730	6.760	6.500	6.530	4.130	20,854,700
2010-02-22	6.600	6.870	6.570	6.810	4.307	23,729,800
2010-02-19	6.400	6.620	6.390	6.570	4.155	14,485,500
2010-02-18	6.410	6.460	6.310	6.420	4.060	18,949,400
2010-02-17	6.660	6.700	6.420	6.460	4.085	16,534,700
2010-02-16	6.410	6.650	6.360	6.620	4.186	17,782,600

← NewerPage 70 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.