Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.82	31.20	30.65	30.70	30.70	0.78%	12,185
Feb 10, 2026	30.88	31.06	30.46	30.46	30.46	-1.33%	9,929
Feb 9, 2026	30.72	31.11	30.72	30.87	30.87	-0.77%	2,924
Feb 6, 2026	30.50	31.16	30.50	31.11	31.11	3.11%	262,902
Feb 5, 2026	30.23	30.45	29.96	30.17	30.17	-0.74%	5,871
Feb 4, 2026	29.57	30.81	29.57	30.40	30.40	3.01%	7,918
Feb 3, 2026	28.92	29.74	28.92	29.51	29.51	1.73%	262,292
Feb 2, 2026	28.24	29.09	28.24	29.01	29.01	2.28%	23,818
Jan 30, 2026	28.13	28.57	28.04	28.36	28.36	0.41%	267,316
Jan 29, 2026	28.12	28.34	27.81	28.24	28.24	2.00%	8,205
Jan 28, 2026	27.87	27.98	27.69	27.69	27.69	-0.37%	42,125
Jan 27, 2026	27.83	27.86	27.72	27.79	27.79	0.19%	5,646
Jan 26, 2026	27.46	27.74	27.46	27.74	27.74	0.50%	4,532
Jan 23, 2026	28.01	28.19	27.60	27.60	27.60	-3.66%	1,270
Jan 22, 2026	28.63	28.86	28.63	28.65	28.65	-0.07%	1,221
Jan 21, 2026	27.83	28.73	27.83	28.67	28.67	2.84%	1,583
Jan 20, 2026	27.30	28.06	27.30	27.88	27.88	0.74%	1,782
Jan 16, 2026	28.00	28.07	27.10	27.68	27.68	-3.05%	4,769
Jan 15, 2026	28.29	28.55	28.29	28.55	28.55	1.89%	595
Jan 14, 2026	28.09	28.09	27.75	28.02	28.02	0.19%	857
Jan 13, 2026	28.22	28.22	27.96	27.96	27.96	-0.59%	1,012
Jan 12, 2026	28.27	28.42	28.13	28.13	28.13	-1.93%	1,216
Jan 9, 2026	28.80	28.85	28.68	28.68	28.68	-1.93%	8,566
Jan 8, 2026	28.87	29.25	28.87	29.25	29.25	2.82%	558
Jan 7, 2026	28.70	28.72	28.32	28.45	28.45	-0.85%	3,685
Jan 6, 2026	28.06	28.69	28.05	28.69	28.69	1.05%	11,109
Jan 5, 2026	27.60	28.39	27.55	28.39	28.39	3.87%	6,572
Jan 2, 2026	27.08	27.34	26.81	27.33	27.33	0.33%	920
Dec 31, 2025	27.42	27.42	27.20	27.24	27.24	-0.43%	515
Dec 30, 2025	27.45	27.45	27.36	27.36	27.36	-0.73%	289
Dec 29, 2025	27.72	27.72	27.56	27.56	27.56	-0.75%	1,363
Dec 24, 2025	27.78	27.84	27.77	27.77	27.77	0.25%	2,154
Dec 23, 2025	27.78	27.78	27.70	27.70	27.70	-0.68%	25
Dec 22, 2025	27.79	27.93	27.79	27.89	27.89	0.87%	1,594
Dec 19, 2025	27.44	27.65	27.44	27.65	27.65	0.55%	371
Dec 18, 2025	27.64	27.81	27.50	27.50	27.50	-0.60%	774
Dec 17, 2025	27.73	27.83	27.67	27.67	27.67	1.38%	248
Dec 16, 2025	27.24	27.52	27.24	27.29	27.29	-0.97%	552
Dec 15, 2025	27.94	27.94	27.51	27.56	27.56	0.17%	6,401
Dec 12, 2025	27.76	27.98	27.51	27.51	27.51	-1.00%	615
Dec 11, 2025	27.39	27.80	27.20	27.79	27.79	3.19%	4,623
Dec 10, 2025	26.53	26.97	26.53	26.93	26.93	0.90%	1,670
Dec 9, 2025	26.54	26.72	26.54	26.69	26.69	1.96%	457
Dec 8, 2025	26.36	26.38	26.18	26.18	26.18	-1.33%	1,473
Dec 5, 2025	26.28	26.53	26.28	26.53	26.53	-0.19%	963
Dec 4, 2025	26.14	26.58	26.14	26.58	26.58	2.04%	1,310
Dec 3, 2025	25.71	26.08	25.64	26.05	26.05	1.72%	1,586
Dec 2, 2025	25.40	25.61	25.36	25.61	25.61	0.14%	1,380
Dec 1, 2025	25.15	25.58	25.15	25.58	25.58	0.06%	922
Nov 28, 2025	25.46	25.56	25.46	25.56	25.30	-0.08%	396