5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
+19.17%
Regions Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.73 | $28.75 (0.07%) | $29.12 | $28.54 | 10.32 M | $24.81 B |
| 06/18/2026 | $29.08 | $28.62 (-1.58%) | $29.08 | $28.49 | 21.17 M | $24.70 B |
| 06/17/2026 | $28.91 | $28.65 (-0.9%) | $29.24 | $28.48 | 11.41 M | $24.72 B |
| 06/16/2026 | $28.90 | $29.00 (0.35%) | $29.09 | $28.61 | 11.73 M | $25.03 B |
| 06/15/2026 | $29.49 | $28.60 (-3.02%) | $29.59 | $28.57 | 12.01 M | $24.68 B |
| 06/12/2026 | $29.15 | $29.27 (0.41%) | $29.40 | $29.01 | 10.06 M | $25.26 B |
| 06/11/2026 | $28.71 | $28.89 (0.63%) | $29.01 | $28.41 | 11.41 M | $24.93 B |
| 06/10/2026 | $28.66 | $28.58 (-0.28%) | $29.12 | $28.47 | 10.06 M | $24.66 B |
| 06/09/2026 | $28.74 | $28.60 (-0.49%) | $29.27 | $28.10 | 13.93 M | $24.68 B |
| 06/08/2026 | $28.65 | $28.56 (-0.31%) | $28.86 | $28.46 | 9.25 M | $24.65 B |
| 06/05/2026 | $28.48 | $28.54 (0.21%) | $28.68 | $28.24 | 9.46 M | $24.63 B |
| 06/04/2026 | $27.86 | $28.43 (2.05%) | $28.46 | $27.53 | 9.64 M | $24.54 B |
| 06/03/2026 | $27.79 | $27.40 (-1.4%) | $27.84 | $27.32 | 10.92 M | $23.65 B |
| 06/02/2026 | $27.15 | $28.03 (3.24%) | $28.18 | $27.12 | 11.13 M | $24.19 B |
| 06/01/2026 | $27.42 | $27.34 (-0.29%) | $27.76 | $27.18 | 10.63 M | $23.59 B |
| 05/29/2026 | $27.90 | $28.00 (0.36%) | $28.12 | $27.66 | 13.65 M | $24.16 B |
| 05/28/2026 | $27.91 | $27.83 (-0.29%) | $27.99 | $27.61 | 10.59 M | $24.02 B |
| 05/27/2026 | $28.35 | $28.09 (-0.92%) | $28.53 | $27.87 | 12.76 M | $24.24 B |
| 05/26/2026 | $27.99 | $28.25 (0.93%) | $28.38 | $27.98 | 10.08 M | $24.38 B |
| 05/22/2026 | $27.75 | $27.83 (0.29%) | $28.11 | $27.75 | 9.71 M | $24.02 B |
| 05/21/2026 | $27.37 | $27.71 (1.24%) | $27.77 | $27.20 | 7.96 M | $23.91 B |
| 05/20/2026 | $27.02 | $27.53 (1.89%) | $27.65 | $26.71 | 11.46 M | $23.76 B |
| 05/19/2026 | $26.93 | $26.84 (-0.33%) | $27.15 | $26.69 | 8.57 M | $23.16 B |
| 05/18/2026 | $26.67 | $26.97 (1.12%) | $27.15 | $26.38 | 9.95 M | $23.28 B |
| 05/15/2026 | $26.82 | $26.66 (-0.6%) | $26.83 | $26.16 | 14.76 M | $23.01 B |
| 05/14/2026 | $26.80 | $26.80 (0%) | $27.01 | $26.63 | 9.99 M | $23.13 B |
| 05/13/2026 | $27.01 | $26.63 (-1.41%) | $27.12 | $26.62 | 15.81 M | $22.98 B |
| 05/12/2026 | $26.89 | $27.15 (0.97%) | $27.22 | $26.56 | 13.39 M | $23.43 B |
| 05/11/2026 | $27.76 | $26.83 (-3.35%) | $27.76 | $26.59 | 16.83 M | $23.15 B |
| 05/08/2026 | $28.07 | $27.63 (-1.57%) | $28.16 | $27.45 | 16.01 M | $23.84 B |
| 05/07/2026 | $28.13 | $27.95 (-0.64%) | $28.30 | $27.76 | 14.39 M | $24.12 B |
| 05/06/2026 | $28.24 | $28.21 (-0.11%) | $28.56 | $28.21 | 6.28 M | $24.35 B |
| 05/05/2026 | $27.71 | $28.04 (1.19%) | $28.14 | $27.63 | 6.94 M | $24.20 B |
| 05/04/2026 | $27.97 | $27.66 (-1.11%) | $28.13 | $27.56 | 6.27 M | $23.87 B |
| 05/01/2026 | $28.52 | $28.19 (-1.16%) | $28.55 | $28.19 | 5.73 M | $24.33 B |
| 04/30/2026 | $27.89 | $28.55 (2.37%) | $28.64 | $27.74 | 5.65 M | $24.64 B |
| 04/29/2026 | $28.34 | $28.01 (-1.16%) | $28.46 | $27.85 | 5.83 M | $24.17 B |
| 04/28/2026 | $28.63 | $28.33 (-1.05%) | $28.73 | $28.33 | 6.96 M | $24.45 B |
| 04/27/2026 | $27.81 | $28.26 (1.62%) | $28.42 | $27.81 | 6.75 M | $24.39 B |
| 04/24/2026 | $28.34 | $27.76 (-2.05%) | $28.39 | $27.70 | 7.25 M | $23.96 B |
| 04/23/2026 | $28.28 | $28.40 (0.42%) | $28.53 | $27.98 | 8.45 M | $24.51 B |
| 04/22/2026 | $28.55 | $28.21 (-1.19%) | $28.55 | $28.08 | 7.61 M | $24.35 B |
| 04/21/2026 | $28.30 | $28.35 (0.18%) | $28.71 | $28.11 | 7.60 M | $24.47 B |
| 04/20/2026 | $27.99 | $28.31 (1.14%) | $28.43 | $27.71 | 9.46 M | $24.43 B |
| 04/17/2026 | $28.46 | $28.13 (-1.16%) | $28.65 | $27.73 | 14.65 M | $24.28 B |
| 04/16/2026 | $27.90 | $27.92 (0.07%) | $28.09 | $27.63 | 17.84 M | $24.09 B |
| 04/15/2026 | $27.81 | $27.85 (0.14%) | $28.09 | $27.57 | 13.20 M | $24.03 B |
| 04/14/2026 | $27.80 | $27.75 (-0.18%) | $27.89 | $27.32 | 10.48 M | $23.95 B |
| 04/13/2026 | $27.14 | $27.83 (2.54%) | $27.87 | $27.14 | 8.78 M | $24.02 B |
| 04/10/2026 | $28.15 | $27.50 (-2.31%) | $28.16 | $27.44 | 13.03 M | $23.73 B |
| 04/09/2026 | $27.33 | $28.15 (3%) | $28.22 | $27.06 | 12.92 M | $24.29 B |
| 04/08/2026 | $27.42 | $27.47 (0.18%) | $27.70 | $27.20 | 11.08 M | $23.71 B |
| 04/07/2026 | $26.61 | $26.61 (0%) | $26.73 | $26.48 | 9.02 M | $22.96 B |
| 04/06/2026 | $26.49 | $26.74 (0.94%) | $26.74 | $26.20 | 8.63 M | $23.08 B |
| 04/02/2026 | $25.77 | $26.47 (2.72%) | $26.51 | $25.75 | 7.61 M | $22.84 B |
| 04/01/2026 | $26.37 | $26.34 (-0.11%) | $26.52 | $26.12 | 10.01 M | $22.73 B |
| 03/31/2026 | $25.69 | $26.12 (1.67%) | $26.20 | $25.48 | 14.13 M | $22.54 B |
| 03/30/2026 | $25.45 | $25.24 (-0.83%) | $25.53 | $25.03 | 14.58 M | $21.78 B |
| 03/27/2026 | $25.42 | $25.16 (-1.02%) | $25.50 | $25.05 | 11.67 M | $21.71 B |
| 03/26/2026 | $25.58 | $25.51 (-0.27%) | $25.81 | $25.38 | 17.86 M | $22.02 B |
| 03/25/2026 | $25.92 | $25.76 (-0.62%) | $26.08 | $25.42 | 14.86 M | $22.23 B |
| 03/24/2026 | $25.05 | $25.64 (2.36%) | $25.97 | $24.97 | 19.03 M | $22.13 B |
| 03/23/2026 | $26.28 | $25.46 (-3.12%) | $26.28 | $25.44 | 18.02 M | $21.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
