Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	21.01	21.42	20.90	21.30	21.30	2.50%	5,981,334
May 7, 2025	20.86	21.03	20.67	20.78	20.78	0.34%	5,447,845
May 6, 2025	20.75	21.03	20.67	20.71	20.71	-1.89%	4,772,671
May 5, 2025	20.82	21.37	20.55	21.11	21.11	0.29%	9,176,702
May 2, 2025	20.88	21.10	20.76	21.05	21.05	2.63%	5,370,347
May 1, 2025	20.33	20.72	20.18	20.51	20.51	0.49%	5,091,619
Apr 30, 2025	20.07	20.45	19.93	20.41	20.41	-0.54%	6,629,792
Apr 29, 2025	20.33	20.57	20.19	20.52	20.52	0.29%	5,584,175
Apr 28, 2025	20.30	20.56	20.19	20.46	20.46	0.89%	5,151,220
Apr 25, 2025	20.37	20.53	20.16	20.28	20.28	-1.27%	6,572,772
Apr 24, 2025	19.89	20.58	19.83	20.54	20.54	2.60%	8,695,233
Apr 23, 2025	20.31	20.82	19.88	20.02	20.02	1.21%	7,553,481
Apr 22, 2025	19.39	19.78	19.31	19.78	19.78	3.61%	10,732,819
Apr 21, 2025	19.15	19.23	18.83	19.09	19.09	-1.14%	8,791,600
Apr 17, 2025	20.29	21.40	18.86	19.31	19.31	0.73%	18,651,945
Apr 16, 2025	19.40	19.53	19.01	19.17	19.17	-1.34%	12,571,397
Apr 15, 2025	19.33	19.82	19.28	19.43	19.43	0.83%	9,745,012
Apr 14, 2025	19.31	19.45	18.92	19.27	19.27	1.58%	7,134,334
Apr 11, 2025	18.89	19.07	18.30	18.97	18.97	-0.16%	13,081,991
Apr 10, 2025	19.45	19.64	18.27	19.00	19.00	-5.00%	16,402,671
Apr 9, 2025	18.11	20.31	17.74	20.00	20.00	9.05%	18,922,868
Apr 8, 2025	19.27	19.61	18.03	18.34	18.34	-1.82%	13,295,096
Apr 7, 2025	18.18	19.61	17.79	18.68	18.68	0.11%	22,347,096
Apr 4, 2025	18.97	19.03	18.03	18.66	18.66	-4.84%	14,885,114
Apr 3, 2025	20.82	20.92	19.60	19.61	19.61	-10.94%	12,987,722
Apr 2, 2025	21.21	22.05	21.17	22.02	22.02	2.09%	7,369,661
Apr 1, 2025	21.60	21.76	21.30	21.57	21.57	-0.74%	7,170,836
Mar 31, 2025	21.21	21.85	21.14	21.73	21.73	1.45%	9,062,322
Mar 28, 2025	21.80	22.03	21.28	21.42	21.42	-2.33%	5,097,865
Mar 27, 2025	22.21	22.26	21.88	21.93	21.93	-1.39%	5,411,496
Mar 26, 2025	22.51	22.86	22.20	22.24	22.24	-0.80%	6,674,442
Mar 25, 2025	22.30	22.59	22.16	22.42	22.42	0.67%	8,350,315
Mar 24, 2025	21.93	22.37	21.91	22.27	22.27	2.58%	6,572,149
Mar 21, 2025	21.51	21.79	21.29	21.71	21.71	0.14%	38,595,225
Mar 20, 2025	21.50	21.95	21.46	21.68	21.68	-0.32%	7,736,592
Mar 19, 2025	21.48	21.96	21.40	21.75	21.75	1.26%	6,870,127
Mar 18, 2025	21.53	21.57	21.24	21.48	21.48	-0.28%	9,839,455
Mar 17, 2025	21.35	21.59	21.15	21.54	21.54	0.51%	8,173,766
Mar 14, 2025	21.17	21.46	21.05	21.43	21.43	2.83%	5,857,269
Mar 13, 2025	21.24	21.38	20.80	20.84	20.84	-1.04%	6,914,370
Mar 12, 2025	21.23	21.30	20.68	21.06	21.06	0.33%	11,286,658
Mar 11, 2025	21.60	21.74	20.95	20.99	20.99	-2.51%	10,254,064
Mar 10, 2025	21.69	22.02	21.31	21.53	21.53	-2.45%	12,747,249
Mar 7, 2025	21.86	22.18	21.46	22.07	22.07	0.55%	10,446,561
Mar 6, 2025	21.86	22.09	21.61	21.95	21.95	-0.63%	10,475,566
Mar 5, 2025	22.34	22.49	21.62	22.09	22.09	-1.21%	10,910,531
Mar 4, 2025	22.89	22.91	21.87	22.36	22.36	-3.37%	10,815,928
Mar 3, 2025	23.56	23.78	22.93	23.14	23.14	-2.40%	6,678,574
Feb 28, 2025	23.57	23.76	23.33	23.71	23.46	1.32%	8,334,008
Feb 27, 2025	23.39	23.81	23.32	23.40	23.15	0.09%	11,692,379