Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	4.040	4.190	3.890	4.190	2.634	82,740,200
2009-05-28	4.050	4.090	3.770	4.020	2.527	65,791,800
2009-05-27	4.010	4.120	3.890	3.960	2.490	89,481,300
2009-05-26	4.000	4.020	3.670	3.830	2.408	112,017,900
2009-05-22	4.280	4.300	3.980	4.040	2.540	101,604,500
2009-05-21	3.990	4.220	3.900	4.100	2.578	570,981,700
2009-05-20	4.870	5.440	4.770	4.890	3.074	101,898,000
2009-05-19	5.270	5.880	5.160	5.240	3.294	32,999,100
2009-05-18	5.020	5.540	4.940	5.430	3.414	37,149,300
2009-05-15	5.000	5.060	4.700	4.850	3.049	22,590,800
2009-05-14	4.600	5.240	4.550	4.980	3.131	24,657,800
2009-05-13	5.020	5.180	4.650	4.700	2.955	34,110,900
2009-05-12	6.040	6.100	5.050	5.350	3.364	36,450,500
2009-05-11	6.350	6.520	5.870	5.920	3.722	34,952,800
2009-05-08	5.680	6.600	4.880	6.530	4.105	68,338,400
2009-05-07	6.520	6.550	5.030	5.230	3.288	42,991,600
2009-05-06	5.800	6.550	5.410	5.830	3.665	66,646,100
2009-05-05	5.300	5.580	5.020	5.490	3.452	30,330,200
2009-05-04	4.410	5.600	4.400	5.530	3.477	47,691,300
2009-05-01	4.430	4.690	4.360	4.390	2.760	14,480,200
2009-04-30	4.910	4.920	4.350	4.490	2.823	26,542,100
2009-04-29	4.950	5.060	4.510	4.660	2.930	26,766,300
2009-04-28	4.750	5.200	4.480	4.710	2.961	27,102,600
2009-04-27	5.390	5.480	4.850	4.910	3.087	28,849,400
2009-04-24	5.810	5.950	5.100	5.560	3.496	49,489,500
2009-04-23	5.970	6.150	5.200	5.820	3.659	37,618,700
2009-04-22	5.750	6.930	5.630	5.800	3.647	42,371,300
2009-04-21	5.010	6.540	4.810	6.140	3.860	53,901,000
2009-04-20	6.850	6.850	5.650	5.800	3.647	28,862,700
2009-04-17	6.780	7.600	6.150	7.230	4.546	62,195,300
2009-04-16	5.170	7.040	5.010	6.700	4.212	74,214,400
2009-04-15	4.650	5.010	4.500	5.000	3.144	13,220,200
2009-04-14	5.100	5.370	4.650	4.730	2.974	24,231,400
2009-04-13	4.220	5.130	4.090	5.030	3.162	24,725,600
2009-04-09	4.400	4.470	3.890	4.310	2.710	24,425,900
2009-04-08	4.060	4.110	3.680	3.830	2.408	9,464,700
2009-04-07	4.050	4.140	3.990	3.990	2.509	8,528,400
2009-04-06	4.160	4.320	4.100	4.230	2.659	11,120,900
2009-04-03	4.330	4.560	4.090	4.560	2.867	11,442,700
2009-04-02	4.750	4.780	4.320	4.450	2.798	14,059,300
2009-04-01	4.220	4.620	4.100	4.410	2.773	13,533,200
2009-03-31	4.130	4.300	3.890	4.260	2.678	11,869,100
2009-03-30	4.060	4.200	3.900	3.900	2.452	11,894,400
2009-03-27	4.360	4.750	4.320	4.320	2.716	11,550,400
2009-03-26	4.730	4.900	4.460	4.550	2.861	13,933,500
2009-03-25	4.510	5.000	4.300	4.690	2.949	17,119,900
2009-03-24	4.280	4.920	4.230	4.490	2.823	20,627,800
2009-03-23	4.470	4.630	4.220	4.500	2.829	22,101,900
2009-03-20	4.460	4.480	3.820	4.020	2.527	17,175,300
2009-03-19	5.130	5.190	4.250	4.340	2.729	20,488,400
2009-03-18	4.030	4.950	3.910	4.950	3.112	26,273,600
2009-03-17	3.850	4.150	3.780	4.090	2.571	12,704,300
2009-03-16	4.000	4.290	3.810	3.850	2.421	16,162,700
2009-03-13	3.800	4.000	3.600	3.890	2.383	13,825,900
2009-03-12	3.470	3.810	3.180	3.760	2.303	27,849,500
2009-03-11	3.920	4.000	3.410	3.530	2.162	17,108,500
2009-03-10	3.460	3.850	3.450	3.740	2.291	18,503,000
2009-03-09	2.940	3.340	2.850	3.270	2.003	16,474,700
2009-03-06	3.150	3.350	2.760	2.940	1.801	16,812,000
2009-03-05	3.390	3.490	2.900	3.100	1.899	15,967,600

← NewerPage 74 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.