Regions Financial Corporation (LON:0KV3)
London · Delayed Price · Currency is GBP · Price in USD 24.64
-0.98 (-3.83%)
At close: Aug 1, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.66 | 25.67 | 25.43 | 25.62 | 25.62 | -1.56% | 4,326 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.98 | 26.02 | 26.02 | -1.14% | 4,541 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.30 | 26.32 | 26.32 | 0.02% | 435 |
| Jul 28, 2025 | 26.50 | 26.50 | 26.32 | 26.32 | 26.32 | 0.21% | 568 |
| Jul 25, 2025 | 26.40 | 26.40 | 25.93 | 26.26 | 26.26 | -1.25% | 2,954 |
| Jul 24, 2025 | 26.42 | 26.61 | 26.33 | 26.59 | 26.59 | 0.85% | 2,624 |
| Jul 23, 2025 | 26.36 | 26.37 | 26.23 | 26.37 | 26.37 | 0.17% | 172 |
| Jul 22, 2025 | 26.11 | 26.36 | 26.11 | 26.33 | 26.33 | 0.53% | 653 |
| Jul 21, 2025 | 26.05 | 26.39 | 25.62 | 26.19 | 26.19 | 0.18% | 6,068 |
| Jul 18, 2025 | 25.86 | 26.14 | 25.46 | 26.14 | 26.14 | 7.72% | 16,161 |
| Jul 17, 2025 | 24.05 | 24.30 | 24.05 | 24.27 | 24.27 | 1.61% | 814 |
| Jul 16, 2025 | 24.14 | 24.14 | 23.85 | 23.88 | 23.88 | -1.69% | 2,063 |
| Jul 15, 2025 | 24.63 | 24.65 | 24.29 | 24.29 | 24.29 | -1.26% | 3,528 |
| Jul 14, 2025 | 24.52 | 24.73 | 24.52 | 24.60 | 24.60 | -0.20% | 4,703 |
| Jul 11, 2025 | 24.63 | 24.65 | 24.51 | 24.65 | 24.65 | -1.24% | 1,343 |
| Jul 10, 2025 | 24.91 | 24.99 | 24.86 | 24.96 | 24.96 | 1.46% | 607 |
| Jul 9, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | -0.59% | 1,461 |
| Jul 8, 2025 | 24.63 | 24.75 | 24.59 | 24.75 | 24.75 | 0.43% | 1,338 |
| Jul 7, 2025 | 24.86 | 24.87 | 24.64 | 24.64 | 24.64 | -0.81% | 552 |
| Jul 3, 2025 | 24.71 | 24.95 | 24.71 | 24.84 | 24.84 | 1.41% | 767 |
| Jul 2, 2025 | 24.27 | 24.50 | 24.16 | 24.50 | 24.50 | 1.58% | 5,111 |
| Jul 1, 2025 | 23.51 | 24.12 | 23.50 | 24.12 | 24.12 | 2.62% | 934 |
| Jun 30, 2025 | 23.64 | 23.64 | 23.50 | 23.50 | 23.50 | -0.15% | 2,202 |
| Jun 27, 2025 | 23.49 | 23.54 | 23.48 | 23.54 | 23.54 | 1.05% | 115 |
| Jun 26, 2025 | 23.08 | 23.29 | 23.08 | 23.29 | 23.29 | 1.75% | 1,811 |
| Jun 25, 2025 | 22.75 | 22.89 | 22.73 | 22.89 | 22.89 | -0.37% | 334 |
| Jun 24, 2025 | 23.00 | 23.11 | 22.96 | 22.98 | 22.98 | 2.98% | 946 |
| Jun 23, 2025 | 22.25 | 22.33 | 22.01 | 22.31 | 22.31 | 0.89% | 959 |
| Jun 20, 2025 | 22.08 | 22.12 | 22.03 | 22.12 | 22.12 | 0.75% | 82 |
| Jun 18, 2025 | 21.46 | 21.95 | 21.46 | 21.95 | 21.95 | 1.48% | 40 |
| Jun 17, 2025 | 21.42 | 21.64 | 21.42 | 21.63 | 21.63 | -0.59% | 1,478 |
| Jun 16, 2025 | 21.70 | 21.80 | 21.69 | 21.76 | 21.76 | 0.46% | 1,285 |
| Jun 13, 2025 | 21.70 | 21.83 | 21.63 | 21.66 | 21.66 | -1.52% | 992 |
| Jun 12, 2025 | 21.95 | 22.11 | 21.82 | 22.00 | 22.00 | -2.09% | 869 |
| Jun 11, 2025 | 22.56 | 22.56 | 22.47 | 22.47 | 22.47 | -0.16% | 884 |
| Jun 10, 2025 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | 1.19% | 1,044 |
| Jun 9, 2025 | 22.14 | 22.27 | 22.14 | 22.24 | 22.24 | 1.79% | 1,121 |
| Jun 6, 2025 | 21.78 | 21.89 | 21.78 | 21.85 | 21.85 | 2.41% | 1,440 |
| Jun 5, 2025 | 21.28 | 21.33 | 21.23 | 21.33 | 21.33 | -0.37% | 54 |
| Jun 4, 2025 | 21.47 | 21.47 | 21.41 | 21.41 | 21.41 | 0.62% | 576 |
| Jun 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.23% | 84 |
| Jun 2, 2025 | 21.04 | 21.11 | 20.80 | 21.02 | 21.02 | -1.57% | 2,254 |
| May 30, 2025 | 21.47 | 21.47 | 21.33 | 21.36 | 21.11 | -0.35% | 26 |
| May 29, 2025 | 21.48 | 21.51 | 21.43 | 21.43 | 21.18 | -0.51% | 617 |
| May 28, 2025 | 21.59 | 21.73 | 21.51 | 21.54 | 21.29 | -0.01% | 967 |
| May 27, 2025 | 21.59 | 21.59 | 21.37 | 21.54 | 21.29 | 0.95% | 1,531 |
| May 23, 2025 | 20.87 | 21.34 | 20.87 | 21.34 | 21.09 | 0.27% | 525 |
| May 22, 2025 | 21.29 | 21.30 | 21.28 | 21.28 | 21.03 | -2.29% | 106 |
| May 21, 2025 | 22.04 | 22.04 | 21.78 | 21.78 | 21.53 | -2.95% | 1,149 |
| May 20, 2025 | 22.46 | 22.46 | 22.44 | 22.44 | 22.18 | -0.31% | 808 |