5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+19.64%
YEAR-TO-DATE PERFORMANCE
+12.16%
1 YEAR PERFORMANCE
+0.46%
Regions Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.28 | $26.28 (0%) | $26.56 | $26.18 | 9.90 M | $23.70 B |
| 12/04/2025 | $26.17 | $26.41 (0.92%) | $26.63 | $26.09 | 9.77 M | $23.82 B |
| 12/03/2025 | $25.49 | $26.20 (2.79%) | $26.24 | $25.41 | 12.20 M | $23.63 B |
| 12/02/2025 | $25.51 | $25.41 (-0.39%) | $25.62 | $25.31 | 9.85 M | $22.92 B |
| 12/01/2025 | $25.00 | $25.33 (1.32%) | $25.69 | $24.88 | 12.01 M | $22.85 B |
| 11/28/2025 | $25.46 | $25.45 (-0.04%) | $25.59 | $25.43 | 3.90 M | $22.96 B |
| 11/26/2025 | $25.37 | $25.45 (0.32%) | $25.68 | $25.31 | 10.42 M | $22.96 B |
| 11/25/2025 | $25.08 | $25.42 (1.36%) | $25.55 | $25.01 | 10.97 M | $22.93 B |
| 11/24/2025 | $24.88 | $24.85 (-0.12%) | $24.97 | $24.65 | 11.54 M | $22.41 B |
| 11/21/2025 | $24.24 | $24.91 (2.76%) | $25.09 | $24.23 | 14.12 M | $22.47 B |
| 11/20/2025 | $24.50 | $24.10 (-1.63%) | $24.75 | $24.03 | 16.51 M | $21.74 B |
| 11/19/2025 | $24.17 | $24.22 (0.21%) | $24.40 | $24.06 | 15.75 M | $21.85 B |
| 11/18/2025 | $24.00 | $24.18 (0.75%) | $24.30 | $23.59 | 23.73 M | $21.81 B |
| 11/17/2025 | $24.92 | $24.30 (-2.49%) | $24.98 | $24.17 | 15.59 M | $21.92 B |
| 11/14/2025 | $24.86 | $24.96 (0.4%) | $25.04 | $24.60 | 14.51 M | $22.51 B |
| 11/13/2025 | $25.26 | $24.96 (-1.19%) | $25.42 | $24.94 | 16.27 M | $22.51 B |
| 11/12/2025 | $25.13 | $25.39 (1.03%) | $25.69 | $25.07 | 16.88 M | $22.90 B |
| 11/11/2025 | $25.09 | $25.06 (-0.12%) | $25.30 | $24.85 | 17.76 M | $22.60 B |
| 11/10/2025 | $25.00 | $25.04 (0.16%) | $25.21 | $24.74 | 23.50 M | $22.59 B |
| 11/07/2025 | $24.23 | $24.85 (2.56%) | $24.86 | $24.16 | 30.06 M | $22.41 B |
| 11/06/2025 | $24.34 | $24.31 (-0.12%) | $24.55 | $24.01 | 23.96 M | $21.93 B |
| 11/05/2025 | $24.15 | $24.38 (0.95%) | $24.50 | $23.89 | 23.88 M | $21.99 B |
| 11/04/2025 | $24.08 | $24.15 (0.29%) | $24.30 | $23.91 | 20.69 M | $21.78 B |
| 11/03/2025 | $24.08 | $24.24 (0.66%) | $24.25 | $23.87 | 23.51 M | $21.86 B |
| 10/31/2025 | $24.04 | $24.20 (0.67%) | $24.30 | $23.86 | 23.30 M | $21.83 B |
| 10/30/2025 | $24.10 | $24.20 (0.41%) | $24.65 | $24.07 | 30.64 M | $21.83 B |
| 10/29/2025 | $24.06 | $24.07 (0.04%) | $24.50 | $23.91 | 32.44 M | $21.71 B |
| 10/28/2025 | $24.17 | $24.27 (0.41%) | $24.45 | $24.03 | 52.78 M | $21.89 B |
| 10/27/2025 | $24.66 | $24.24 (-1.7%) | $24.70 | $23.99 | 49.15 M | $21.86 B |
| 10/24/2025 | $24.40 | $24.57 (0.7%) | $24.64 | $24.29 | 58.11 M | $22.16 B |
| 10/23/2025 | $24.16 | $24.10 (-0.25%) | $24.27 | $23.96 | 44.69 M | $21.74 B |
| 10/22/2025 | $24.35 | $24.11 (-0.99%) | $24.46 | $24.00 | 62.40 M | $21.75 B |
| 10/21/2025 | $23.89 | $24.36 (1.97%) | $24.50 | $23.89 | 52.04 M | $21.97 B |
| 10/20/2025 | $23.78 | $24.06 (1.18%) | $24.14 | $23.66 | 51.49 M | $21.70 B |
| 10/17/2025 | $23.65 | $23.58 (-0.3%) | $24.04 | $22.70 | 47.52 M | $21.27 B |
| 10/16/2025 | $24.70 | $23.35 (-5.47%) | $24.78 | $23.15 | 56.00 M | $21.06 B |
| 10/15/2025 | $25.29 | $24.74 (-2.17%) | $25.31 | $24.58 | 35.80 M | $22.32 B |
| 10/14/2025 | $24.32 | $25.16 (3.45%) | $25.30 | $24.27 | 45.55 M | $22.69 B |
| 10/13/2025 | $24.58 | $24.56 (-0.08%) | $24.71 | $24.27 | 34.95 M | $22.15 B |
| 10/10/2025 | $25.43 | $24.16 (-4.99%) | $25.44 | $24.14 | 17.84 M | $21.79 B |
| 10/09/2025 | $25.42 | $25.31 (-0.43%) | $25.61 | $25.16 | 24.11 M | $22.83 B |
| 10/08/2025 | $25.81 | $25.29 (-2.01%) | $25.84 | $25.27 | 20.15 M | $22.81 B |
| 10/07/2025 | $25.99 | $25.73 (-1%) | $26.16 | $25.72 | 24.42 M | $23.21 B |
| 10/06/2025 | $26.46 | $25.86 (-2.27%) | $26.87 | $25.81 | 28.17 M | $23.33 B |
| 10/03/2025 | $26.31 | $26.39 (0.3%) | $26.57 | $26.23 | 21.01 M | $23.80 B |
| 10/02/2025 | $26.12 | $26.20 (0.31%) | $26.28 | $25.89 | 20.73 M | $23.63 B |
| 10/01/2025 | $26.30 | $26.21 (-0.34%) | $26.45 | $26.08 | 21.41 M | $23.64 B |
| 09/30/2025 | $26.62 | $26.37 (-0.94%) | $26.72 | $25.90 | 22.62 M | $23.79 B |
| 09/29/2025 | $26.72 | $26.50 (-0.82%) | $26.78 | $26.20 | 23.66 M | $23.90 B |
| 09/26/2025 | $26.75 | $26.63 (-0.45%) | $26.98 | $26.60 | 17.47 M | $24.02 B |
| 09/25/2025 | $26.54 | $26.60 (0.23%) | $26.72 | $26.37 | 13.32 M | $23.99 B |
| 09/24/2025 | $26.74 | $26.66 (-0.3%) | $26.89 | $26.40 | 17.57 M | $24.05 B |
| 09/23/2025 | $26.69 | $26.73 (0.15%) | $27.17 | $26.60 | 18.05 M | $24.11 B |
| 09/22/2025 | $27.00 | $26.56 (-1.63%) | $27.10 | $26.51 | 18.54 M | $23.96 B |
| 09/19/2025 | $27.40 | $27.16 (-0.88%) | $27.45 | $27.10 | 32.20 M | $24.50 B |
| 09/18/2025 | $26.91 | $27.40 (1.82%) | $27.46 | $26.77 | 18.31 M | $24.71 B |
| 09/17/2025 | $26.63 | $26.93 (1.13%) | $27.38 | $26.57 | 20.75 M | $24.29 B |
| 09/16/2025 | $26.95 | $26.56 (-1.45%) | $26.95 | $26.24 | 16.19 M | $23.96 B |
| 09/15/2025 | $27.20 | $26.90 (-1.1%) | $27.23 | $26.82 | 18.59 M | $24.26 B |
| 09/12/2025 | $27.02 | $27.16 (0.52%) | $27.30 | $26.90 | 17.75 M | $24.50 B |
| 09/11/2025 | $27.06 | $27.04 (-0.07%) | $27.18 | $26.87 | 18.68 M | $24.39 B |
| 09/10/2025 | $26.98 | $27.04 (0.22%) | $27.24 | $26.75 | 20.33 M | $24.39 B |
| 09/09/2025 | $27.00 | $26.82 (-0.67%) | $27.28 | $26.65 | 21.56 M | $24.19 B |
| 09/08/2025 | $27.11 | $27.04 (-0.26%) | $27.11 | $26.68 | 19.67 M | $24.39 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.
