Regions Financial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	3.600	3.790	3.380	3.520	2.156	11,990,900
2009-03-03	3.800	3.900	3.410	3.430	2.101	13,501,600
2009-03-02	3.180	3.800	3.170	3.570	2.187	20,402,200
2009-02-27	3.300	3.950	3.100	3.420	2.095	34,587,500
2009-02-26	4.140	4.470	3.610	3.940	2.413	38,114,400
2009-02-25	3.200	4.100	2.830	3.760	2.303	38,851,300
2009-02-24	2.660	3.390	2.540	3.290	2.015	28,278,100
2009-02-23	3.100	3.150	2.640	2.690	1.648	16,631,400
2009-02-20	2.440	3.020	2.350	2.840	1.740	23,819,600
2009-02-19	3.000	3.140	2.630	2.640	1.617	11,355,900
2009-02-18	3.260	3.400	2.930	2.990	1.832	17,067,300
2009-02-17	2.980	3.230	2.980	3.090	1.893	21,006,300
2009-02-13	3.500	3.680	3.350	3.380	2.070	13,067,600
2009-02-12	3.370	3.610	3.220	3.570	2.187	21,358,200
2009-02-11	3.530	3.790	3.390	3.680	2.254	26,647,700
2009-02-10	4.650	4.670	3.170	3.240	1.985	47,192,400
2009-02-09	4.700	5.040	4.340	4.640	2.842	32,890,000
2009-02-06	3.030	4.550	3.010	4.200	2.573	47,574,100
2009-02-05	2.500	3.200	2.350	2.830	1.734	28,918,200
2009-02-04	2.650	2.790	2.380	2.500	1.531	15,650,500
2009-02-03	3.130	3.160	2.520	2.610	1.599	21,499,800
2009-02-02	3.400	3.450	2.670	2.920	1.789	27,033,800
2009-01-30	4.070	4.210	3.400	3.460	2.119	19,374,300
2009-01-29	4.490	4.490	4.060	4.140	2.536	15,145,500
2009-01-28	4.500	4.730	4.310	4.560	2.793	20,610,000
2009-01-27	4.510	4.650	4.010	4.080	2.499	13,169,500
2009-01-26	4.910	4.910	4.000	4.100	2.511	12,730,100
2009-01-23	4.050	4.750	4.000	4.660	2.854	15,574,900
2009-01-22	4.870	4.950	4.140	4.250	2.603	18,333,500
2009-01-21	4.790	5.020	4.450	4.950	3.032	22,708,300
2009-01-20	5.600	5.800	4.600	4.600	2.818	28,075,400
2009-01-16	6.350	6.500	5.810	6.070	3.718	16,682,700
2009-01-15	6.860	6.860	5.970	6.100	3.737	17,505,500
2009-01-14	6.920	7.100	6.740	6.850	4.196	12,115,100
2009-01-13	6.940	7.260	6.700	7.210	4.416	13,708,900
2009-01-12	7.210	7.340	6.900	7.020	4.300	12,211,500
2009-01-09	7.880	7.900	7.100	7.170	4.392	11,123,200
2009-01-08	7.850	7.990	7.740	7.790	4.772	9,061,500
2009-01-07	8.550	8.550	7.800	7.910	4.845	11,288,800
2009-01-06	8.860	8.900	8.500	8.830	5.409	7,774,200
2009-01-05	8.480	9.070	8.400	8.720	5.341	12,011,800
2009-01-02	8.120	8.670	7.990	8.610	5.274	8,917,000
2008-12-31	7.840	8.010	7.500	7.960	4.876	9,690,800
2008-12-30	8.000	8.120	7.730	7.890	4.833	6,726,900
2008-12-29	8.240	8.300	7.840	7.940	4.864	5,662,300
2008-12-26	8.330	8.390	8.080	8.240	5.047	2,919,600
2008-12-24	8.140	8.330	8.060	8.250	5.053	2,298,500
2008-12-23	8.260	8.500	7.960	8.120	4.974	8,112,500
2008-12-22	8.110	8.380	8.070	8.200	5.023	10,655,100
2008-12-19	8.620	9.000	8.020	8.070	4.943	11,216,500
2008-12-18	8.880	9.010	8.300	8.360	5.121	8,145,900
2008-12-17	8.590	8.930	8.350	8.770	5.372	9,490,200
2008-12-16	8.440	8.730	8.300	8.700	5.329	11,796,700
2008-12-15	8.870	8.870	8.050	8.260	5.060	6,245,800
2008-12-12	8.010	8.920	8.000	8.860	5.366	8,101,000
2008-12-11	8.940	9.090	8.250	8.300	5.027	8,742,400
2008-12-10	9.250	9.400	8.710	8.970	5.432	7,694,300
2008-12-09	9.730	9.980	9.000	9.110	5.517	10,816,100
2008-12-08	9.800	10.100	9.430	9.980	6.044	10,243,100
2008-12-05	9.440	9.800	8.960	9.560	5.790	15,271,200

← NewerPage 75 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.