5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
-0.66%
Regions Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.70 | $28.66 (-0.16%) | $28.72 | $28.47 | 3.16 M | $24.39 B |
| 09/18/2026 | $28.67 | $28.50 (-0.59%) | $28.76 | $28.29 | 16.41 M | $24.34 B |
| 09/17/2026 | $28.77 | $28.48 (-1.01%) | $28.83 | $28.39 | 7.27 M | $24.32 B |
| 09/16/2026 | $29.57 | $28.47 (-3.72%) | $29.67 | $28.08 | 10.50 M | $24.31 B |
| 09/15/2026 | $30.08 | $29.68 (-1.33%) | $30.29 | $29.67 | 9.73 M | $25.35 B |
| 09/14/2026 | $30.23 | $30.03 (-0.66%) | $30.41 | $29.88 | 5.81 M | $25.65 B |
| 09/11/2026 | $30.30 | $30.13 (-0.56%) | $30.40 | $29.68 | 7.37 M | $25.73 B |
| 09/10/2026 | $30.01 | $29.95 (-0.2%) | $30.01 | $29.56 | 5.98 M | $25.58 B |
| 09/09/2026 | $29.90 | $29.89 (-0.03%) | $30.21 | $29.76 | 6.07 M | $25.53 B |
| 09/08/2026 | $30.25 | $30.07 (-0.6%) | $30.44 | $30.06 | 7.00 M | $25.68 B |
| 09/04/2026 | $30.27 | $30.42 (0.5%) | $30.63 | $30.20 | 6.24 M | $25.98 B |
| 09/03/2026 | $29.97 | $30.44 (1.57%) | $30.49 | $29.97 | 6.34 M | $26.00 B |
| 09/02/2026 | $29.51 | $29.93 (1.42%) | $30.26 | $29.40 | 7.00 M | $25.56 B |
| 09/01/2026 | $29.55 | $29.29 (-0.88%) | $29.84 | $29.25 | 6.25 M | $25.01 B |
| 08/31/2026 | $30.24 | $29.88 (-1.19%) | $30.33 | $29.84 | 9.28 M | $25.52 B |
| 08/28/2026 | $30.53 | $30.33 (-0.66%) | $30.76 | $30.24 | 5.90 M | $25.90 B |
| 08/27/2026 | $30.22 | $30.40 (0.6%) | $30.47 | $29.98 | 7.61 M | $25.96 B |
| 08/26/2026 | $30.73 | $30.70 (-0.1%) | $30.90 | $30.53 | 5.87 M | $26.22 B |
| 08/25/2026 | $30.68 | $30.63 (-0.16%) | $30.72 | $30.30 | 7.21 M | $26.16 B |
| 08/24/2026 | $30.47 | $30.63 (0.53%) | $31.04 | $30.47 | 9.87 M | $26.16 B |
| 08/21/2026 | $30.44 | $30.41 (-0.1%) | $30.56 | $30.12 | 7.04 M | $25.97 B |
| 08/20/2026 | $30.49 | $30.22 (-0.89%) | $30.65 | $30.22 | 6.88 M | $25.81 B |
| 08/19/2026 | $31.78 | $30.59 (-3.74%) | $31.78 | $30.55 | 7.53 M | $26.12 B |
| 08/18/2026 | $31.84 | $31.70 (-0.44%) | $31.89 | $31.42 | 7.92 M | $27.07 B |
| 08/17/2026 | $31.81 | $31.70 (-0.35%) | $32.10 | $31.68 | 8.45 M | $27.07 B |
| 08/14/2026 | $31.64 | $31.90 (0.82%) | $31.96 | $31.53 | 6.20 M | $27.24 B |
| 08/13/2026 | $31.82 | $31.66 (-0.5%) | $31.91 | $31.57 | 6.39 M | $27.04 B |
| 08/12/2026 | $31.68 | $31.60 (-0.25%) | $31.76 | $31.38 | 6.72 M | $26.99 B |
| 08/11/2026 | $31.39 | $31.60 (0.67%) | $31.71 | $31.34 | 5.17 M | $26.99 B |
| 08/10/2026 | $31.25 | $31.46 (0.67%) | $31.53 | $31.18 | 5.27 M | $26.87 B |
| 08/07/2026 | $31.31 | $31.43 (0.38%) | $31.62 | $31.12 | 7.59 M | $26.84 B |
| 08/06/2026 | $32.12 | $31.39 (-2.27%) | $32.16 | $31.34 | 8.86 M | $26.81 B |
| 08/05/2026 | $32.12 | $31.88 (-0.75%) | $32.28 | $31.84 | 12.31 M | $27.23 B |
| 08/04/2026 | $31.40 | $31.95 (1.75%) | $32.05 | $31.33 | 9.04 M | $27.29 B |
| 08/03/2026 | $31.03 | $31.48 (1.45%) | $31.55 | $30.92 | 8.49 M | $26.88 B |
| 07/31/2026 | $30.95 | $30.95 (0%) | $31.08 | $30.73 | 7.19 M | $26.43 B |
| 07/30/2026 | $31.13 | $30.85 (-0.9%) | $31.15 | $30.54 | 6.18 M | $26.35 B |
| 07/29/2026 | $31.06 | $30.94 (-0.39%) | $31.34 | $30.80 | 8.53 M | $26.42 B |
| 07/28/2026 | $30.90 | $31.27 (1.2%) | $31.31 | $30.84 | 8.10 M | $26.70 B |
| 07/27/2026 | $31.00 | $30.74 (-0.84%) | $31.20 | $30.57 | 8.21 M | $26.25 B |
| 07/24/2026 | $30.72 | $30.86 (0.46%) | $31.03 | $30.58 | 7.52 M | $26.35 B |
| 07/23/2026 | $30.64 | $30.66 (0.07%) | $30.67 | $30.10 | 10.00 M | $26.18 B |
| 07/22/2026 | $30.95 | $30.86 (-0.29%) | $30.96 | $30.63 | 12.08 M | $26.35 B |
| 07/21/2026 | $31.13 | $30.82 (-1%) | $31.15 | $30.71 | 10.14 M | $26.32 B |
| 07/20/2026 | $31.52 | $31.11 (-1.3%) | $31.81 | $31.03 | 18.27 M | $26.57 B |
| 07/17/2026 | $31.92 | $31.65 (-0.85%) | $32.47 | $31.46 | 20.19 M | $27.03 B |
| 07/16/2026 | $31.68 | $32.40 (2.27%) | $32.47 | $31.62 | 14.88 M | $27.67 B |
| 07/15/2026 | $31.01 | $31.48 (1.52%) | $31.55 | $30.79 | 7.79 M | $26.88 B |
| 07/14/2026 | $31.03 | $30.92 (-0.35%) | $31.44 | $30.78 | 7.92 M | $26.41 B |
| 07/13/2026 | $31.22 | $31.07 (-0.48%) | $31.25 | $30.89 | 9.20 M | $26.53 B |
| 07/10/2026 | $30.83 | $31.02 (0.62%) | $31.19 | $30.70 | 12.46 M | $26.77 B |
| 07/09/2026 | $29.93 | $30.58 (2.17%) | $30.79 | $29.73 | 10.75 M | $26.39 B |
| 07/08/2026 | $30.45 | $29.82 (-2.07%) | $30.45 | $29.55 | 8.08 M | $25.73 B |
| 07/07/2026 | $30.54 | $30.59 (0.16%) | $30.80 | $30.49 | 8.62 M | $26.40 B |
| 07/06/2026 | $30.22 | $30.48 (0.86%) | $30.55 | $29.93 | 7.08 M | $26.30 B |
| 07/02/2026 | $30.97 | $30.28 (-2.23%) | $31.04 | $30.09 | 8.24 M | $26.13 B |
| 07/01/2026 | $30.15 | $30.80 (2.16%) | $30.85 | $30.00 | 7.42 M | $26.58 B |
| 06/30/2026 | $30.23 | $30.20 (-0.1%) | $30.42 | $30.03 | 8.80 M | $26.06 B |
| 06/29/2026 | $29.96 | $30.27 (1.03%) | $30.44 | $29.84 | 10.28 M | $26.12 B |
| 06/26/2026 | $30.15 | $30.06 (-0.3%) | $30.15 | $29.81 | 11.19 M | $25.94 B |
| 06/25/2026 | $29.54 | $29.98 (1.49%) | $30.21 | $29.47 | 10.07 M | $25.87 B |
| 06/24/2026 | $29.31 | $29.49 (0.61%) | $29.69 | $29.26 | 12.62 M | $25.45 B |
| 06/23/2026 | $28.82 | $29.29 (1.63%) | $29.36 | $28.64 | 13.81 M | $25.28 B |
| 06/22/2026 | $28.73 | $28.75 (0.07%) | $29.12 | $28.54 | 10.32 M | $24.81 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.
