Regions Financial Corporation (LON:0KV3)
London · Delayed Price · Currency is GBP · Price in USD 26.90
-0.09 (-0.33%)
May 13, 2026, 4:30 PM GMT
LON:0KV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 27.02 | 27.28 | 26.74 | 26.80 | 26.80 | -0.70% | 4,143 |
| May 12, 2026 | 26.55 | 27.05 | 26.55 | 26.99 | 26.99 | 0.78% | 4,891 |
| May 11, 2026 | 27.76 | 27.85 | 26.70 | 26.78 | 26.78 | -2.94% | 25,555 |
| May 8, 2026 | 27.79 | 28.26 | 27.50 | 27.59 | 27.59 | -1.21% | 302 |
| May 7, 2026 | 28.07 | 28.54 | 27.85 | 27.93 | 27.93 | -1.13% | 19,282 |
| May 6, 2026 | 28.80 | 28.80 | 27.59 | 28.25 | 28.25 | 0.96% | 9,809 |
| May 5, 2026 | 27.71 | 28.02 | 27.65 | 27.98 | 27.98 | 0.87% | 14,248 |
| May 4, 2026 | 28.01 | 28.05 | 27.74 | 27.74 | 27.74 | -2.36% | 6,471 |
| May 1, 2026 | 28.52 | 28.53 | 28.25 | 28.41 | 28.41 | -0.18% | 20,054 |
| Apr 30, 2026 | 27.83 | 28.48 | 27.83 | 28.46 | 28.46 | 1.46% | 312,077 |
| Apr 29, 2026 | 28.37 | 28.37 | 28.00 | 28.05 | 28.05 | -1.48% | 3,134 |
| Apr 28, 2026 | 28.44 | 28.75 | 28.26 | 28.47 | 28.47 | 1.06% | 3,727 |
| Apr 27, 2026 | 27.57 | 28.19 | 27.57 | 28.17 | 28.17 | 0.81% | 3,592 |
| Apr 24, 2026 | 28.51 | 28.51 | 27.95 | 27.95 | 27.95 | -0.94% | 3,708 |
| Apr 23, 2026 | 28.39 | 28.51 | 28.21 | 28.21 | 28.21 | -0.34% | 2,297 |
| Apr 22, 2026 | 28.37 | 28.80 | 28.27 | 28.31 | 28.31 | -0.02% | 4,706 |
| Apr 21, 2026 | 28.76 | 28.76 | 28.29 | 28.31 | 28.31 | 0.49% | 3,811 |
| Apr 20, 2026 | 28.31 | 28.41 | 27.95 | 28.17 | 28.17 | - | 5,911 |
| Apr 17, 2026 | 27.92 | 28.50 | 27.78 | 28.17 | 28.17 | 1.04% | 12,298 |
| Apr 16, 2026 | 27.74 | 28.25 | 27.74 | 27.88 | 27.88 | -0.66% | 5,275 |
| Apr 15, 2026 | 27.62 | 28.07 | 27.60 | 28.07 | 28.07 | 0.76% | 1,720 |
| Apr 14, 2026 | 28.33 | 28.33 | 27.57 | 27.86 | 27.86 | 0.81% | 3,750 |
| Apr 13, 2026 | 27.06 | 27.63 | 27.06 | 27.63 | 27.63 | -0.22% | 399 |
| Apr 10, 2026 | 28.15 | 28.20 | 27.64 | 27.69 | 27.69 | -1.67% | 105,574 |
| Apr 9, 2026 | 27.60 | 28.16 | 27.39 | 28.16 | 28.16 | 2.42% | 258,885 |
| Apr 8, 2026 | 27.65 | 27.67 | 27.26 | 27.50 | 27.50 | 3.36% | 32,698 |
| Apr 7, 2026 | 26.77 | 26.77 | 26.50 | 26.60 | 26.60 | 0.72% | 306 |
| Apr 2, 2026 | 25.77 | 26.46 | 25.77 | 26.41 | 26.41 | -0.23% | 257,918 |
| Apr 1, 2026 | 26.49 | 26.49 | 26.21 | 26.47 | 26.47 | 2.08% | 5,166 |
| Mar 31, 2026 | 25.81 | 25.97 | 25.56 | 25.93 | 25.93 | 2.90% | 7,949 |
| Mar 30, 2026 | 25.48 | 25.48 | 25.09 | 25.20 | 25.20 | -0.06% | 642 |
| Mar 27, 2026 | 25.50 | 25.50 | 25.15 | 25.21 | 25.21 | -1.47% | 2,423 |
| Mar 26, 2026 | 25.70 | 25.79 | 25.44 | 25.59 | 25.59 | -0.56% | 11,530 |
| Mar 25, 2026 | 26.00 | 26.04 | 25.57 | 25.74 | 25.74 | -0.29% | 5,719 |
| Mar 24, 2026 | 25.28 | 25.94 | 25.00 | 25.81 | 25.81 | 0.07% | 7,392 |
| Mar 23, 2026 | 25.97 | 26.06 | 25.66 | 25.79 | 25.79 | 2.11% | 6,092 |
| Mar 20, 2026 | 24.96 | 25.40 | 24.96 | 25.26 | 25.26 | 0.83% | 8,135 |
| Mar 19, 2026 | 25.10 | 25.22 | 24.74 | 25.05 | 25.05 | -0.91% | 3,813 |
| Mar 18, 2026 | 25.86 | 25.86 | 25.08 | 25.28 | 25.28 | -0.67% | 2,361 |
| Mar 17, 2026 | 25.66 | 26.08 | 25.32 | 25.45 | 25.45 | 0.43% | 3,649 |
| Mar 16, 2026 | 25.32 | 25.56 | 25.08 | 25.34 | 25.34 | 0.68% | 4,306 |
| Mar 13, 2026 | 24.95 | 25.72 | 24.95 | 25.17 | 25.17 | -0.51% | 1,603 |
| Mar 12, 2026 | 26.21 | 26.21 | 25.29 | 25.30 | 25.30 | -3.24% | 10,786 |
| Mar 11, 2026 | 26.89 | 26.89 | 25.59 | 26.15 | 26.15 | -3.80% | 7,677 |
| Mar 10, 2026 | 26.88 | 27.22 | 26.71 | 27.18 | 27.18 | 2.95% | 437,131 |
| Mar 9, 2026 | 26.71 | 26.71 | 26.08 | 26.40 | 26.40 | -2.08% | 26,278 |
| Mar 6, 2026 | 27.09 | 27.21 | 26.50 | 26.96 | 26.96 | -2.35% | 5,603 |
| Mar 5, 2026 | 27.73 | 27.92 | 27.48 | 27.61 | 27.61 | -0.50% | 10,584 |
| Mar 4, 2026 | 28.04 | 28.04 | 27.61 | 27.75 | 27.75 | 0.54% | 7,704 |
| Mar 3, 2026 | 27.97 | 27.97 | 27.10 | 27.60 | 27.60 | -1.59% | 207,891 |