Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	6.410	6.650	6.360	6.620	4.186	17,782,600
2010-02-12	6.320	6.390	6.210	6.350	4.016	22,126,400
2010-02-11	6.420	6.510	6.360	6.380	4.035	19,687,200
2010-02-10	6.270	6.480	6.250	6.360	4.022	18,117,800
2010-02-09	6.320	6.450	6.250	6.290	3.978	21,901,600
2010-02-08	6.180	6.440	6.060	6.230	3.940	25,259,900
2010-02-05	6.130	6.240	5.910	6.180	3.908	24,816,400
2010-02-04	6.330	6.340	6.030	6.120	3.870	41,144,000
2010-02-03	6.480	6.550	6.280	6.390	4.041	34,371,800
2010-02-02	6.690	6.780	6.500	6.580	4.161	35,671,900
2010-02-01	6.410	6.660	6.390	6.640	4.199	30,603,000
2010-01-29	6.490	6.570	6.320	6.350	4.016	29,037,400
2010-01-28	6.350	6.550	6.190	6.430	4.066	38,907,900
2010-01-27	6.050	6.340	6.050	6.170	3.902	38,492,200
2010-01-26	6.250	6.470	6.060	6.080	3.845	67,534,400
2010-01-25	6.600	6.690	6.300	6.550	4.142	34,139,700
2010-01-22	6.800	6.850	6.490	6.600	4.174	48,623,600
2010-01-21	6.780	7.270	6.760	6.860	4.338	81,428,500
2010-01-20	6.460	6.740	6.410	6.730	4.256	32,758,200
2010-01-19	6.410	6.560	6.360	6.510	4.117	22,996,900
2010-01-15	6.500	6.550	6.270	6.520	4.123	28,504,300
2010-01-14	6.340	6.570	6.300	6.550	4.142	31,881,500
2010-01-13	6.220	6.480	6.080	6.360	4.022	41,055,600
2010-01-12	6.260	6.350	6.200	6.250	3.952	32,974,200
2010-01-11	6.270	6.370	6.070	6.320	3.997	27,433,000
2010-01-08	6.150	6.290	6.070	6.180	3.908	25,980,300
2010-01-07	5.660	6.220	5.620	6.170	3.902	41,430,700
2010-01-06	5.610	5.690	5.550	5.670	3.586	22,415,300
2010-01-05	5.360	5.610	5.360	5.600	3.541	23,691,300
2010-01-04	5.360	5.470	5.330	5.420	3.428	11,754,800
2009-12-31	5.320	5.340	5.180	5.290	3.345	9,583,700
2009-12-30	5.310	5.370	5.270	5.320	3.364	10,377,600
2009-12-29	5.360	5.390	5.340	5.360	3.390	8,039,500
2009-12-28	5.430	5.480	5.320	5.350	3.383	9,044,900
2009-12-24	5.390	5.460	5.360	5.430	3.434	3,305,200
2009-12-23	5.520	5.540	5.360	5.380	3.402	7,642,600
2009-12-22	5.490	5.540	5.470	5.540	3.503	8,637,300
2009-12-21	5.480	5.490	5.440	5.480	3.466	11,594,700
2009-12-18	5.390	5.500	5.340	5.450	3.447	25,628,200
2009-12-17	5.250	5.510	5.220	5.330	3.371	16,413,500
2009-12-16	5.380	5.450	5.300	5.330	3.371	19,343,900
2009-12-15	5.500	5.580	5.330	5.340	3.377	22,634,400
2009-12-14	5.580	5.600	5.500	5.580	3.529	14,594,400
2009-12-11	5.560	5.580	5.490	5.580	3.522	10,874,400
2009-12-10	5.580	5.600	5.460	5.530	3.491	19,940,800
2009-12-09	5.710	5.710	5.540	5.560	3.510	15,592,300
2009-12-08	5.520	5.730	5.460	5.690	3.592	26,151,500
2009-12-07	5.650	5.670	5.540	5.640	3.560	27,671,600
2009-12-04	5.700	5.720	5.560	5.710	3.605	29,569,200
2009-12-03	5.930	5.980	5.480	5.500	3.472	36,072,400
2009-12-02	5.800	5.980	5.780	5.850	3.693	30,304,700
2009-12-01	5.910	5.990	5.660	5.780	3.649	34,446,800
2009-11-30	5.590	5.870	5.590	5.860	3.699	31,663,200
2009-11-27	5.570	5.760	5.500	5.580	3.522	16,437,100
2009-11-25	5.820	5.850	5.750	5.800	3.661	19,397,300
2009-11-24	5.680	5.850	5.570	5.740	3.623	28,998,900
2009-11-23	5.510	5.820	5.410	5.690	3.592	36,944,000
2009-11-20	5.310	5.520	5.290	5.450	3.440	35,099,900
2009-11-19	5.330	5.440	5.290	5.350	3.377	39,438,100
2009-11-18	5.230	5.570	5.100	5.390	3.403	56,042,900

← NewerPage 71 of 79 · 4,735 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.