5 DAY PERFORMANCE
+7.75%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-5.07%
6 MONTH PERFORMANCE
+8.44%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
+22.89%
Regions Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.23 | $21.06 (-0.8%) | $21.30 | $20.68 | 11.29 M | $19.17 B |
| 03/11/2025 | $21.60 | $20.99 (-2.82%) | $21.74 | $20.95 | 10.25 M | $19.23 B |
| 03/10/2025 | $21.69 | $21.53 (-0.74%) | $22.02 | $21.31 | 12.83 M | $19.72 B |
| 03/07/2025 | $21.86 | $22.07 (0.96%) | $22.18 | $21.46 | 10.45 M | $20.11 B |
| 03/06/2025 | $21.86 | $21.95 (0.41%) | $22.09 | $21.61 | 10.48 M | $20.08 B |
| 03/05/2025 | $22.34 | $22.09 (-1.12%) | $22.49 | $21.62 | 10.91 M | $20.21 B |
| 03/04/2025 | $22.89 | $22.36 (-2.32%) | $22.91 | $21.87 | 10.82 M | $20.46 B |
| 03/03/2025 | $23.56 | $23.14 (-1.78%) | $23.78 | $22.93 | 6.68 M | $21.17 B |
| 02/28/2025 | $23.57 | $23.71 (0.59%) | $23.76 | $23.33 | 8.33 M | $21.69 B |
| 02/27/2025 | $23.39 | $23.40 (0.04%) | $23.81 | $23.32 | 11.69 M | $21.41 B |
| 02/26/2025 | $23.45 | $23.38 (-0.3%) | $23.71 | $23.29 | 4.75 M | $21.39 B |
| 02/25/2025 | $23.59 | $23.37 (-0.93%) | $23.75 | $23.23 | 8.47 M | $21.38 B |
| 02/24/2025 | $23.48 | $23.44 (-0.17%) | $23.73 | $23.21 | 7.28 M | $21.45 B |
| 02/21/2025 | $24.17 | $23.39 (-3.23%) | $24.19 | $23.35 | 9.07 M | $21.40 B |
| 02/20/2025 | $24.52 | $24.06 (-1.88%) | $24.58 | $23.86 | 8.38 M | $22.01 B |
| 02/19/2025 | $24.39 | $24.52 (0.53%) | $24.71 | $24.38 | 5.67 M | $22.44 B |
| 02/18/2025 | $24.38 | $24.66 (1.15%) | $24.70 | $24.31 | 7.56 M | $22.56 B |
| 02/14/2025 | $24.16 | $24.32 (0.66%) | $24.49 | $24.09 | 8.73 M | $22.25 B |
| 02/13/2025 | $23.98 | $24.05 (0.29%) | $24.06 | $23.83 | 5.62 M | $22.01 B |
| 02/12/2025 | $24.08 | $23.99 (-0.37%) | $24.14 | $23.90 | 6.65 M | $21.95 B |
| 02/11/2025 | $23.94 | $24.39 (1.88%) | $24.46 | $23.87 | 7.16 M | $22.32 B |
| 02/10/2025 | $24.49 | $24.08 (-1.67%) | $24.50 | $24.05 | 4.99 M | $22.03 B |
| 02/07/2025 | $24.70 | $24.45 (-1.01%) | $24.70 | $24.21 | 4.72 M | $22.37 B |
| 02/06/2025 | $24.49 | $24.64 (0.61%) | $24.70 | $24.36 | 5.40 M | $22.55 B |
| 02/05/2025 | $24.50 | $24.32 (-0.73%) | $24.52 | $24.05 | 6.24 M | $22.25 B |
| 02/04/2025 | $24.10 | $24.36 (1.08%) | $24.61 | $24.06 | 6.74 M | $22.29 B |
| 02/03/2025 | $23.94 | $24.05 (0.46%) | $24.27 | $23.69 | 7.17 M | $22.01 B |
| 01/31/2025 | $24.70 | $24.64 (-0.24%) | $24.92 | $24.51 | 13.61 M | $22.55 B |
| 01/30/2025 | $24.89 | $24.77 (-0.48%) | $25.04 | $24.54 | 6.47 M | $22.66 B |
| 01/29/2025 | $24.75 | $24.58 (-0.69%) | $25.25 | $24.57 | 7.47 M | $22.49 B |
| 01/28/2025 | $24.71 | $24.75 (0.16%) | $24.86 | $24.54 | 8.68 M | $22.65 B |
| 01/27/2025 | $24.61 | $24.77 (0.65%) | $24.78 | $24.38 | 7.12 M | $22.66 B |
| 01/24/2025 | $24.13 | $24.47 (1.41%) | $24.61 | $24.06 | 5.21 M | $22.39 B |
| 01/23/2025 | $24.39 | $24.26 (-0.53%) | $24.47 | $24.13 | 5.12 M | $22.20 B |
| 01/22/2025 | $24.55 | $24.32 (-0.94%) | $24.55 | $24.12 | 9.21 M | $22.25 B |
| 01/21/2025 | $24.26 | $24.65 (1.61%) | $24.84 | $24.13 | 12.67 M | $22.55 B |
| 01/17/2025 | $25.12 | $24.20 (-3.66%) | $25.12 | $24.03 | 15.29 M | $22.14 B |
| 01/16/2025 | $24.39 | $24.52 (0.53%) | $24.67 | $24.17 | 9.90 M | $22.44 B |
| 01/15/2025 | $24.80 | $24.70 (-0.4%) | $24.88 | $24.45 | 9.42 M | $22.60 B |
| 01/14/2025 | $23.94 | $24.00 (0.25%) | $24.12 | $23.73 | 7.82 M | $21.96 B |
| 01/13/2025 | $23.03 | $23.62 (2.56%) | $23.64 | $22.97 | 9.15 M | $21.61 B |
| 01/10/2025 | $23.46 | $23.06 (-1.71%) | $23.59 | $22.94 | 6.56 M | $21.10 B |
| 01/08/2025 | $23.83 | $23.82 (-0.04%) | $23.98 | $23.46 | 7.85 M | $21.80 B |
| 01/07/2025 | $23.87 | $23.85 (-0.08%) | $24.15 | $23.63 | 8.40 M | $21.82 B |
| 01/06/2025 | $23.77 | $23.78 (0.04%) | $24.28 | $23.65 | 10.03 M | $21.76 B |
| 01/03/2025 | $23.33 | $23.62 (1.24%) | $23.67 | $23.16 | 7.71 M | $21.61 B |
| 01/02/2025 | $23.62 | $23.26 (-1.52%) | $23.76 | $23.25 | 8.64 M | $21.28 B |
| 12/31/2024 | $23.67 | $23.52 (-0.63%) | $23.85 | $23.44 | 7.41 M | $21.52 B |
| 12/30/2024 | $23.49 | $23.66 (0.72%) | $23.75 | $23.35 | 6.01 M | $21.65 B |
| 12/27/2024 | $23.78 | $23.74 (-0.17%) | $24.15 | $23.62 | 6.10 M | $21.72 B |
| 12/26/2024 | $23.88 | $23.99 (0.46%) | $24.01 | $23.70 | 5.43 M | $21.95 B |
| 12/24/2024 | $23.80 | $24.02 (0.92%) | $24.02 | $23.67 | 2.59 M | $21.98 B |
| 12/23/2024 | $23.65 | $23.84 (0.8%) | $23.92 | $23.55 | 5.36 M | $21.81 B |
| 12/20/2024 | $23.03 | $23.77 (3.21%) | $23.90 | $23.01 | 29.52 M | $21.75 B |
| 12/19/2024 | $23.58 | $23.17 (-1.74%) | $23.78 | $23.07 | 8.79 M | $21.20 B |
| 12/18/2024 | $24.69 | $23.29 (-5.67%) | $24.77 | $23.24 | 8.94 M | $21.31 B |
| 12/17/2024 | $24.91 | $24.61 (-1.2%) | $25.08 | $24.47 | 7.19 M | $22.52 B |
| 12/16/2024 | $25.21 | $25.18 (-0.12%) | $25.28 | $24.91 | 7.85 M | $23.04 B |
| 12/13/2024 | $25.04 | $25.11 (0.28%) | $25.11 | $24.77 | 7.47 M | $22.98 B |
| 12/12/2024 | $25.37 | $25.05 (-1.26%) | $25.52 | $24.89 | 9.57 M | $22.92 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.
