Regions Financial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-24 | 6.020 | 6.110 | 5.650 | 5.700 | 3.592 | 49,706,800 |
| 2009-08-21 | 5.630 | 5.910 | 5.590 | 5.860 | 3.693 | 52,353,200 |
| 2009-08-20 | 5.470 | 5.650 | 5.360 | 5.490 | 3.459 | 42,430,400 |
| 2009-08-19 | 5.340 | 5.800 | 5.270 | 5.510 | 3.472 | 38,734,200 |
| 2009-08-18 | 5.350 | 5.570 | 5.280 | 5.440 | 3.428 | 42,514,200 |
| 2009-08-17 | 5.300 | 5.460 | 5.200 | 5.250 | 3.308 | 42,876,400 |
| 2009-08-14 | 5.380 | 5.800 | 5.260 | 5.640 | 3.554 | 90,586,900 |
| 2009-08-13 | 5.190 | 5.280 | 4.930 | 5.200 | 3.277 | 66,286,700 |
| 2009-08-12 | 4.710 | 4.870 | 4.660 | 4.820 | 3.037 | 29,488,000 |
| 2009-08-11 | 4.940 | 4.950 | 4.700 | 4.760 | 2.999 | 34,391,500 |
| 2009-08-10 | 4.970 | 5.090 | 4.800 | 4.970 | 3.132 | 36,374,500 |
| 2009-08-07 | 4.750 | 5.000 | 4.700 | 4.930 | 3.107 | 42,904,400 |
| 2009-08-06 | 4.840 | 4.880 | 4.560 | 4.600 | 2.899 | 49,824,800 |
| 2009-08-05 | 4.650 | 4.810 | 4.580 | 4.730 | 2.980 | 46,393,000 |
| 2009-08-04 | 4.380 | 4.730 | 4.300 | 4.580 | 2.886 | 45,954,000 |
| 2009-08-03 | 4.330 | 4.520 | 4.280 | 4.440 | 2.798 | 38,427,200 |
| 2009-07-31 | 4.240 | 4.460 | 4.180 | 4.420 | 2.785 | 33,580,900 |
| 2009-07-30 | 4.020 | 4.280 | 4.000 | 4.230 | 2.665 | 55,067,800 |
| 2009-07-29 | 3.920 | 4.030 | 3.840 | 3.890 | 2.451 | 27,424,900 |
| 2009-07-28 | 4.030 | 4.050 | 3.880 | 3.910 | 2.464 | 26,472,600 |
| 2009-07-27 | 3.710 | 4.060 | 3.690 | 4.020 | 2.533 | 52,668,900 |
| 2009-07-24 | 3.610 | 3.720 | 3.530 | 3.690 | 2.325 | 20,355,800 |
| 2009-07-23 | 3.590 | 3.690 | 3.430 | 3.660 | 2.306 | 41,573,600 |
| 2009-07-22 | 3.400 | 3.670 | 3.300 | 3.500 | 2.205 | 49,368,600 |
| 2009-07-21 | 3.690 | 3.720 | 3.360 | 3.420 | 2.155 | 101,115,800 |
| 2009-07-20 | 4.080 | 4.130 | 4.010 | 4.040 | 2.546 | 24,797,500 |
| 2009-07-17 | 4.200 | 4.200 | 3.890 | 4.050 | 2.552 | 25,975,500 |
| 2009-07-16 | 4.150 | 4.250 | 4.090 | 4.220 | 2.659 | 21,168,400 |
| 2009-07-15 | 4.150 | 4.260 | 4.100 | 4.210 | 2.653 | 34,197,400 |
| 2009-07-14 | 4.060 | 4.160 | 4.000 | 4.090 | 2.577 | 25,469,500 |
| 2009-07-13 | 3.990 | 4.070 | 3.860 | 4.070 | 2.565 | 26,174,600 |
| 2009-07-10 | 3.820 | 3.910 | 3.770 | 3.900 | 2.457 | 18,488,000 |
| 2009-07-09 | 3.820 | 3.890 | 3.780 | 3.840 | 2.420 | 18,983,400 |
| 2009-07-08 | 3.850 | 3.910 | 3.550 | 3.760 | 2.369 | 34,906,000 |
| 2009-07-07 | 3.830 | 3.930 | 3.780 | 3.830 | 2.413 | 24,461,600 |
| 2009-07-06 | 3.770 | 3.900 | 3.750 | 3.840 | 2.420 | 23,870,000 |
| 2009-07-02 | 3.910 | 3.950 | 3.750 | 3.750 | 2.363 | 23,419,200 |
| 2009-07-01 | 4.040 | 4.060 | 3.950 | 3.970 | 2.502 | 16,428,700 |
| 2009-06-30 | 4.110 | 4.140 | 3.890 | 4.040 | 2.546 | 23,859,900 |
| 2009-06-29 | 3.920 | 4.130 | 3.860 | 4.070 | 2.565 | 31,828,500 |
| 2009-06-26 | 3.890 | 3.950 | 3.770 | 3.950 | 2.489 | 30,677,500 |
| 2009-06-25 | 3.760 | 3.960 | 3.750 | 3.960 | 2.495 | 31,069,100 |
| 2009-06-24 | 3.880 | 3.900 | 3.770 | 3.810 | 2.401 | 23,272,800 |
| 2009-06-23 | 3.840 | 3.920 | 3.660 | 3.760 | 2.369 | 33,198,800 |
| 2009-06-22 | 4.080 | 4.120 | 3.810 | 3.840 | 2.420 | 43,225,800 |
| 2009-06-19 | 4.130 | 4.170 | 3.980 | 4.130 | 2.602 | 65,579,800 |
| 2009-06-18 | 4.030 | 4.210 | 4.000 | 4.030 | 2.539 | 35,301,600 |
| 2009-06-17 | 4.160 | 4.190 | 3.840 | 3.990 | 2.514 | 57,713,200 |
| 2009-06-16 | 4.380 | 4.380 | 4.190 | 4.250 | 2.678 | 39,745,800 |
| 2009-06-15 | 4.380 | 4.510 | 4.250 | 4.330 | 2.728 | 47,528,000 |
| 2009-06-12 | 4.380 | 4.630 | 4.360 | 4.460 | 2.804 | 38,747,400 |
| 2009-06-11 | 4.120 | 4.530 | 4.090 | 4.370 | 2.747 | 103,980,700 |
| 2009-06-10 | 4.080 | 4.100 | 3.970 | 4.000 | 2.515 | 29,959,800 |
| 2009-06-09 | 4.070 | 4.110 | 4.010 | 4.060 | 2.553 | 21,829,400 |
| 2009-06-08 | 3.990 | 4.110 | 3.960 | 4.070 | 2.559 | 32,855,500 |
| 2009-06-05 | 4.170 | 4.230 | 3.970 | 4.000 | 2.515 | 51,567,000 |
| 2009-06-04 | 4.080 | 4.200 | 4.000 | 4.080 | 2.565 | 71,373,600 |
| 2009-06-03 | 4.010 | 4.130 | 4.000 | 4.040 | 2.540 | 38,673,600 |
| 2009-06-02 | 4.000 | 4.090 | 3.870 | 4.000 | 2.515 | 47,847,700 |
| 2009-06-01 | 4.210 | 4.240 | 3.950 | 3.990 | 2.509 | 58,703,700 |
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.
