Regions Financial Corporation (LON:0KV3)
London · Delayed Price · Currency is GBP · Price in USD 26.68
-0.49 (-1.80%)
At close: Sep 2, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.57 | 27.57 | 26.90 | 26.90 | 26.90 | -1.53% | 1,653 |
| Sep 4, 2025 | 27.10 | 27.32 | 26.95 | 27.32 | 27.32 | 1.65% | 5,056 |
| Sep 3, 2025 | 26.83 | 27.01 | 26.77 | 26.88 | 26.88 | 0.69% | 3,152 |
| Sep 2, 2025 | 26.85 | 26.87 | 26.59 | 26.69 | 26.69 | -2.71% | 4,618 |
| Aug 29, 2025 | 27.31 | 27.44 | 27.31 | 27.44 | 27.17 | 0.72% | 2,396 |
| Aug 28, 2025 | 27.53 | 27.53 | 27.22 | 27.24 | 26.98 | -0.93% | 494 |
| Aug 27, 2025 | 26.97 | 27.50 | 26.97 | 27.50 | 27.23 | 1.93% | 1,196 |
| Aug 26, 2025 | 26.58 | 27.02 | 26.42 | 26.98 | 26.71 | 0.76% | 2,897 |
| Aug 25, 2025 | 26.74 | 26.88 | 26.66 | 26.77 | 26.51 | -0.16% | 1,656 |
| Aug 22, 2025 | 26.54 | 26.82 | 25.88 | 26.82 | 26.56 | 3.95% | 1,200 |
| Aug 21, 2025 | 26.11 | 26.11 | 25.58 | 25.80 | 25.55 | 0.61% | 503 |
| Aug 20, 2025 | 25.81 | 25.81 | 25.59 | 25.64 | 25.39 | -0.91% | 455 |
| Aug 19, 2025 | 25.66 | 25.88 | 25.66 | 25.88 | 25.63 | 0.86% | 408 |
| Aug 18, 2025 | 25.56 | 25.66 | 25.48 | 25.66 | 25.41 | -0.74% | 998 |
| Aug 15, 2025 | 26.10 | 26.13 | 25.74 | 25.85 | 25.60 | 0.10% | 946 |
| Aug 14, 2025 | 25.87 | 26.33 | 25.51 | 25.82 | 25.57 | 0.52% | 1,690 |
| Aug 13, 2025 | 25.51 | 25.71 | 25.47 | 25.69 | 25.44 | 2.29% | 3,413 |
| Aug 12, 2025 | 24.92 | 25.11 | 24.85 | 25.11 | 24.87 | 1.17% | 806 |
| Aug 11, 2025 | 25.01 | 25.05 | 24.82 | 24.82 | 24.58 | -0.20% | 3,398 |
| Aug 8, 2025 | 24.79 | 24.87 | 24.67 | 24.87 | 24.63 | 0.24% | 24 |
| Aug 7, 2025 | 25.09 | 25.21 | 24.64 | 24.81 | 24.57 | -1.04% | 288 |
| Aug 6, 2025 | 25.19 | 25.25 | 25.05 | 25.07 | 24.83 | -0.24% | 431 |
| Aug 5, 2025 | 25.27 | 25.31 | 24.86 | 25.13 | 24.89 | -0.06% | 565 |
| Aug 4, 2025 | 25.01 | 25.16 | 24.99 | 25.15 | 24.90 | 2.07% | 1,959 |
| Aug 1, 2025 | 24.97 | 24.97 | 24.51 | 24.64 | 24.40 | -3.83% | 10,932 |
| Jul 31, 2025 | 25.66 | 25.67 | 25.43 | 25.62 | 25.37 | -1.56% | 4,326 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.98 | 26.02 | 25.77 | -1.14% | 4,541 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.30 | 26.32 | 26.07 | 0.02% | 435 |
| Jul 28, 2025 | 26.50 | 26.50 | 26.32 | 26.32 | 26.06 | 0.21% | 568 |
| Jul 25, 2025 | 26.40 | 26.40 | 25.93 | 26.26 | 26.01 | -1.25% | 2,954 |
| Jul 24, 2025 | 26.42 | 26.61 | 26.33 | 26.59 | 26.34 | 0.85% | 2,624 |
| Jul 23, 2025 | 26.36 | 26.37 | 26.23 | 26.37 | 26.11 | 0.17% | 172 |
| Jul 22, 2025 | 26.11 | 26.36 | 26.11 | 26.33 | 26.07 | 0.53% | 653 |
| Jul 21, 2025 | 26.05 | 26.39 | 25.62 | 26.19 | 25.93 | 0.18% | 6,068 |
| Jul 18, 2025 | 25.86 | 26.14 | 25.46 | 26.14 | 25.89 | 7.72% | 16,161 |
| Jul 17, 2025 | 24.05 | 24.30 | 24.05 | 24.27 | 24.03 | 1.61% | 814 |
| Jul 16, 2025 | 24.14 | 24.14 | 23.85 | 23.88 | 23.65 | -1.69% | 2,063 |
| Jul 15, 2025 | 24.63 | 24.65 | 24.29 | 24.29 | 24.06 | -1.26% | 3,528 |
| Jul 14, 2025 | 24.52 | 24.73 | 24.52 | 24.60 | 24.36 | -0.20% | 4,703 |
| Jul 11, 2025 | 24.63 | 24.65 | 24.51 | 24.65 | 24.41 | -1.24% | 1,343 |
| Jul 10, 2025 | 24.91 | 24.99 | 24.86 | 24.96 | 24.72 | 1.46% | 607 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 24.36 | -0.59% | 1,461 |
| Jul 8, 2025 | 24.63 | 24.75 | 24.59 | 24.75 | 24.51 | 0.43% | 1,338 |
| Jul 7, 2025 | 24.86 | 24.87 | 24.64 | 24.64 | 24.40 | -0.81% | 552 |
| Jul 3, 2025 | 24.71 | 24.95 | 24.71 | 24.84 | 24.60 | 1.41% | 767 |
| Jul 2, 2025 | 24.27 | 24.50 | 24.16 | 24.50 | 24.26 | 1.58% | 5,111 |
| Jul 1, 2025 | 23.51 | 24.12 | 23.50 | 24.12 | 23.88 | 2.62% | 934 |
| Jun 30, 2025 | 23.64 | 23.64 | 23.50 | 23.50 | 23.27 | -0.15% | 2,202 |
| Jun 27, 2025 | 23.49 | 23.54 | 23.48 | 23.54 | 23.31 | 1.05% | 115 |
| Jun 26, 2025 | 23.08 | 23.29 | 23.08 | 23.29 | 23.07 | 1.75% | 1,811 |