Regions Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-11-17 | 4.920 | 5.270 | 4.880 | 5.180 | 3.270 | 38,180,700 |
| 2009-11-16 | 4.900 | 5.040 | 4.850 | 4.930 | 3.112 | 29,667,600 |
| 2009-11-13 | 4.780 | 4.890 | 4.740 | 4.830 | 3.049 | 23,893,300 |
| 2009-11-12 | 4.820 | 4.960 | 4.740 | 4.770 | 3.011 | 34,436,600 |
| 2009-11-11 | 4.850 | 5.000 | 4.790 | 4.820 | 3.043 | 23,008,200 |
| 2009-11-10 | 4.930 | 5.000 | 4.760 | 4.830 | 3.049 | 20,804,000 |
| 2009-11-09 | 4.840 | 4.980 | 4.740 | 4.960 | 3.131 | 31,464,600 |
| 2009-11-06 | 4.710 | 4.900 | 4.680 | 4.750 | 2.999 | 24,253,200 |
| 2009-11-05 | 4.740 | 4.870 | 4.610 | 4.810 | 3.036 | 30,675,200 |
| 2009-11-04 | 4.970 | 5.020 | 4.650 | 4.670 | 2.948 | 31,342,400 |
| 2009-11-03 | 4.730 | 4.960 | 4.650 | 4.840 | 3.055 | 34,751,400 |
| 2009-11-02 | 4.910 | 5.040 | 4.710 | 4.780 | 3.017 | 38,485,000 |
| 2009-10-30 | 5.150 | 5.170 | 4.800 | 4.840 | 3.055 | 41,091,800 |
| 2009-10-29 | 4.960 | 5.210 | 4.940 | 5.180 | 3.270 | 46,967,600 |
| 2009-10-28 | 5.120 | 5.130 | 4.790 | 4.820 | 3.043 | 58,697,900 |
| 2009-10-27 | 5.050 | 5.240 | 4.920 | 5.070 | 3.201 | 45,645,500 |
| 2009-10-26 | 5.520 | 5.590 | 5.040 | 5.100 | 3.219 | 48,627,200 |
| 2009-10-23 | 5.900 | 5.900 | 5.450 | 5.530 | 3.491 | 41,539,800 |
| 2009-10-22 | 5.740 | 5.860 | 5.550 | 5.810 | 3.668 | 35,075,700 |
| 2009-10-21 | 5.680 | 6.020 | 5.680 | 5.710 | 3.605 | 43,310,700 |
| 2009-10-20 | 5.540 | 6.110 | 5.510 | 5.810 | 3.668 | 84,135,300 |
| 2009-10-19 | 5.880 | 5.900 | 5.650 | 5.700 | 3.598 | 31,722,600 |
| 2009-10-16 | 5.980 | 6.040 | 5.830 | 5.830 | 3.680 | 26,271,800 |
| 2009-10-15 | 6.030 | 6.200 | 5.940 | 6.090 | 3.844 | 35,311,700 |
| 2009-10-14 | 6.080 | 6.180 | 5.920 | 6.090 | 3.844 | 52,926,800 |
| 2009-10-13 | 6.030 | 6.120 | 5.910 | 5.960 | 3.762 | 34,364,600 |
| 2009-10-12 | 5.990 | 6.090 | 5.950 | 6.000 | 3.788 | 15,915,600 |
| 2009-10-09 | 5.940 | 5.970 | 5.870 | 5.950 | 3.756 | 19,185,600 |
| 2009-10-08 | 6.120 | 6.160 | 5.930 | 5.940 | 3.750 | 26,485,300 |
| 2009-10-07 | 5.860 | 6.010 | 5.770 | 6.000 | 3.788 | 20,706,300 |
| 2009-10-06 | 6.110 | 6.230 | 5.830 | 5.900 | 3.724 | 38,988,400 |
| 2009-10-05 | 5.910 | 6.070 | 5.860 | 5.960 | 3.762 | 27,108,000 |
| 2009-10-02 | 5.750 | 6.130 | 5.570 | 5.790 | 3.655 | 36,211,500 |
| 2009-10-01 | 6.160 | 6.290 | 5.910 | 5.970 | 3.769 | 43,100,000 |
| 2009-09-30 | 6.500 | 6.540 | 6.050 | 6.210 | 3.920 | 47,949,300 |
| 2009-09-29 | 6.630 | 6.720 | 6.440 | 6.450 | 4.072 | 34,630,800 |
| 2009-09-28 | 6.390 | 6.580 | 6.350 | 6.580 | 4.154 | 23,837,000 |
| 2009-09-25 | 6.210 | 6.420 | 6.200 | 6.360 | 4.015 | 27,796,200 |
| 2009-09-24 | 6.630 | 6.670 | 6.210 | 6.370 | 4.021 | 39,934,400 |
| 2009-09-23 | 6.900 | 6.910 | 6.570 | 6.570 | 4.147 | 28,920,900 |
| 2009-09-22 | 6.710 | 6.860 | 6.610 | 6.810 | 4.299 | 38,885,900 |
| 2009-09-21 | 6.130 | 6.660 | 6.120 | 6.530 | 4.122 | 42,629,900 |
| 2009-09-18 | 6.340 | 6.380 | 6.020 | 6.130 | 3.870 | 48,860,800 |
| 2009-09-17 | 6.410 | 6.810 | 6.130 | 6.270 | 3.958 | 68,204,500 |
| 2009-09-16 | 6.090 | 6.730 | 5.980 | 6.390 | 4.034 | 80,536,800 |
| 2009-09-15 | 5.600 | 6.200 | 5.500 | 6.060 | 3.825 | 68,683,800 |
| 2009-09-14 | 5.420 | 5.520 | 5.330 | 5.520 | 3.478 | 22,909,100 |
| 2009-09-11 | 5.610 | 5.650 | 5.470 | 5.510 | 3.472 | 21,438,800 |
| 2009-09-10 | 5.650 | 5.670 | 5.530 | 5.600 | 3.529 | 17,469,200 |
| 2009-09-09 | 5.610 | 5.690 | 5.520 | 5.660 | 3.566 | 23,552,600 |
| 2009-09-08 | 5.700 | 5.740 | 5.520 | 5.600 | 3.529 | 20,003,300 |
| 2009-09-04 | 5.270 | 5.560 | 5.250 | 5.530 | 3.485 | 29,040,800 |
| 2009-09-03 | 5.330 | 5.430 | 5.190 | 5.230 | 3.296 | 41,649,800 |
| 2009-09-02 | 5.440 | 5.500 | 5.160 | 5.190 | 3.270 | 49,530,900 |
| 2009-09-01 | 5.780 | 6.010 | 5.510 | 5.540 | 3.491 | 55,743,500 |
| 2009-08-31 | 5.870 | 5.950 | 5.780 | 5.860 | 3.693 | 34,671,500 |
| 2009-08-28 | 6.040 | 6.080 | 5.890 | 5.970 | 3.762 | 27,695,800 |
| 2009-08-27 | 5.860 | 5.950 | 5.640 | 5.920 | 3.730 | 40,537,000 |
| 2009-08-26 | 5.890 | 6.000 | 5.730 | 5.840 | 3.680 | 43,023,800 |
| 2009-08-25 | 5.880 | 5.990 | 5.720 | 5.830 | 3.674 | 44,400,900 |
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.
