5 DAY PERFORMANCE
-12.83%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
-3.47%
6 MONTH PERFORMANCE
-12.77%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
+9.50%
Regions Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
