5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-12.77%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
+30.28%
Regions Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.41 | $28.25 (-0.55%) | $28.56 | $28.23 | 2.42 M | $24.48 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 | $24.06 B |
| 04/09/2026 | $27.33 | $28.15 (3%) | $28.22 | $27.06 | 12.92 M | $24.63 B |
| 04/08/2026 | $27.42 | $27.47 (0.18%) | $27.70 | $27.20 | 11.08 M | $24.04 B |
| 04/07/2026 | $26.61 | $26.61 (0%) | $26.73 | $26.48 | 9.02 M | $23.28 B |
| 04/06/2026 | $26.49 | $26.74 (0.94%) | $26.74 | $26.20 | 8.63 M | $23.40 B |
| 04/02/2026 | $25.77 | $26.47 (2.72%) | $26.51 | $25.75 | 7.61 M | $23.16 B |
| 04/01/2026 | $26.37 | $26.34 (-0.11%) | $26.52 | $26.12 | 10.01 M | $23.05 B |
| 03/31/2026 | $25.69 | $26.12 (1.67%) | $26.20 | $25.48 | 14.13 M | $22.86 B |
| 03/30/2026 | $25.45 | $25.24 (-0.83%) | $25.53 | $25.03 | 14.58 M | $22.09 B |
| 03/27/2026 | $25.42 | $25.16 (-1.02%) | $25.50 | $25.05 | 11.67 M | $22.02 B |
| 03/26/2026 | $25.58 | $25.51 (-0.27%) | $25.81 | $25.38 | 17.86 M | $22.32 B |
| 03/25/2026 | $25.92 | $25.76 (-0.62%) | $26.08 | $25.42 | 14.86 M | $22.54 B |
| 03/24/2026 | $25.05 | $25.64 (2.36%) | $25.97 | $24.97 | 19.03 M | $22.44 B |
| 03/23/2026 | $26.28 | $25.46 (-3.12%) | $26.28 | $25.44 | 18.02 M | $22.28 B |
| 03/20/2026 | $25.27 | $25.36 (0.36%) | $25.38 | $24.96 | 35.15 M | $22.19 B |
| 03/19/2026 | $25.12 | $25.21 (0.36%) | $25.39 | $24.72 | 12.26 M | $22.06 B |
| 03/18/2026 | $25.37 | $25.20 (-0.67%) | $25.63 | $25.12 | 9.70 M | $22.05 B |
| 03/17/2026 | $25.70 | $25.45 (-0.97%) | $25.73 | $25.29 | 11.11 M | $22.27 B |
| 03/16/2026 | $25.46 | $25.33 (-0.51%) | $25.65 | $25.28 | 15.49 M | $22.16 B |
| 03/13/2026 | $25.53 | $25.00 (-2.08%) | $25.64 | $24.92 | 14.12 M | $21.88 B |
| 03/12/2026 | $25.71 | $25.32 (-1.52%) | $25.76 | $25.23 | 24.67 M | $22.16 B |
| 03/11/2026 | $26.70 | $26.21 (-1.84%) | $26.79 | $25.59 | 18.77 M | $22.93 B |
| 03/10/2026 | $26.98 | $26.76 (-0.82%) | $27.33 | $26.62 | 13.79 M | $23.42 B |
| 03/09/2026 | $26.57 | $26.96 (1.47%) | $27.09 | $26.06 | 19.25 M | $23.59 B |
| 03/06/2026 | $26.83 | $27.04 (0.78%) | $27.15 | $26.49 | 13.96 M | $23.66 B |
| 03/05/2026 | $27.66 | $27.74 (0.29%) | $27.84 | $27.42 | 14.58 M | $24.27 B |
| 03/04/2026 | $27.93 | $27.83 (-0.36%) | $27.95 | $27.53 | 10.90 M | $24.35 B |
| 03/03/2026 | $27.30 | $27.74 (1.61%) | $28.04 | $27.10 | 13.56 M | $24.27 B |
| 03/02/2026 | $27.06 | $27.97 (3.36%) | $28.20 | $27.06 | 13.05 M | $24.47 B |
| 02/27/2026 | $28.90 | $27.83 (-3.7%) | $28.99 | $27.61 | 21.07 M | $24.35 B |
| 02/26/2026 | $29.12 | $29.36 (0.82%) | $29.67 | $29.06 | 13.21 M | $25.69 B |
| 02/25/2026 | $28.71 | $29.00 (1.01%) | $29.12 | $28.59 | 16.00 M | $25.38 B |
| 02/24/2026 | $28.63 | $28.44 (-0.66%) | $28.85 | $28.28 | 15.31 M | $24.89 B |
| 02/23/2026 | $29.86 | $28.71 (-3.85%) | $30.16 | $28.49 | 14.38 M | $25.12 B |
| 02/20/2026 | $29.71 | $30.06 (1.18%) | $30.10 | $29.34 | 14.97 M | $26.30 B |
| 02/19/2026 | $29.81 | $29.72 (-0.3%) | $30.02 | $29.42 | 12.02 M | $26.01 B |
| 02/18/2026 | $29.87 | $30.06 (0.64%) | $30.30 | $29.75 | 11.34 M | $26.30 B |
| 02/17/2026 | $29.97 | $29.78 (-0.63%) | $30.27 | $29.64 | 10.23 M | $26.06 B |
| 02/13/2026 | $29.46 | $29.74 (0.95%) | $29.92 | $29.30 | 11.07 M | $26.02 B |
| 02/12/2026 | $31.22 | $29.78 (-4.61%) | $31.53 | $29.46 | 18.72 M | $26.06 B |
| 02/11/2026 | $30.99 | $30.95 (-0.13%) | $31.32 | $30.43 | 15.58 M | $27.08 B |
| 02/10/2026 | $30.70 | $30.82 (0.39%) | $31.07 | $30.35 | 10.15 M | $26.97 B |
| 02/09/2026 | $30.81 | $30.76 (-0.16%) | $31.13 | $30.55 | 8.75 M | $26.92 B |
| 02/06/2026 | $30.93 | $30.93 (0%) | $31.17 | $30.67 | 10.98 M | $27.06 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.
