Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.53	30.76	30.24	30.33	30.33	-0.23%	5,897,986
Aug 27, 2026	30.22	30.47	29.98	30.40	30.40	-0.98%	7,493,512
Aug 26, 2026	30.73	30.90	30.53	30.70	30.70	0.23%	5,325,140
Aug 25, 2026	30.68	30.72	30.30	30.63	30.63	-	7,185,134
Aug 24, 2026	30.47	31.04	30.47	30.63	30.63	0.72%	9,863,370
Aug 21, 2026	30.44	30.56	30.12	30.41	30.41	0.63%	7,021,467
Aug 20, 2026	30.49	30.65	30.22	30.22	30.22	-1.21%	6,754,492
Aug 19, 2026	31.78	31.78	30.55	30.59	30.59	-3.50%	7,389,717
Aug 18, 2026	31.84	31.89	31.42	31.70	31.70	-	7,891,913
Aug 17, 2026	31.81	32.11	31.68	31.70	31.70	-0.63%	8,239,043
Aug 14, 2026	31.64	31.96	31.53	31.90	31.90	0.76%	6,039,826
Aug 13, 2026	31.82	31.91	31.57	31.66	31.66	0.19%	6,371,182
Aug 12, 2026	31.68	31.76	31.38	31.60	31.60	-	6,685,167
Aug 11, 2026	31.39	31.71	31.34	31.60	31.60	0.45%	5,162,338
Aug 10, 2026	31.25	31.53	31.18	31.46	31.46	0.10%	5,152,436
Aug 7, 2026	31.31	31.62	31.12	31.43	31.43	0.13%	6,324,908
Aug 6, 2026	32.12	32.16	31.34	31.39	31.39	-1.54%	8,681,014
Aug 5, 2026	32.12	32.29	31.84	31.88	31.88	-0.22%	12,274,023
Aug 4, 2026	31.40	32.05	31.33	31.95	31.95	1.49%	8,963,118
Aug 3, 2026	31.03	31.55	30.92	31.48	31.48	1.71%	8,133,920
Jul 31, 2026	30.95	31.08	30.73	30.95	30.95	0.32%	6,752,040
Jul 30, 2026	31.13	31.15	30.54	30.85	30.85	-0.29%	6,126,595
Jul 29, 2026	31.06	31.34	30.80	30.94	30.94	-1.06%	8,439,966
Jul 28, 2026	30.90	31.31	30.84	31.27	31.27	1.72%	8,093,754
Jul 27, 2026	31.00	31.20	30.57	30.74	30.74	-0.39%	8,196,465
Jul 24, 2026	30.72	31.03	30.58	30.86	30.86	0.65%	7,469,206
Jul 23, 2026	30.64	30.67	30.10	30.66	30.66	-0.65%	9,716,382
Jul 22, 2026	30.95	30.96	30.63	30.86	30.86	0.13%	11,748,747
Jul 21, 2026	31.13	31.15	30.71	30.82	30.82	-0.93%	10,129,860
Jul 20, 2026	31.52	31.81	31.03	31.11	31.11	-1.71%	18,193,988
Jul 17, 2026	31.92	32.47	31.46	31.65	31.65	-2.31%	20,147,354
Jul 16, 2026	31.68	32.47	31.62	32.40	32.40	2.92%	14,862,338
Jul 15, 2026	31.01	31.55	30.79	31.48	31.48	1.81%	7,787,171
Jul 14, 2026	31.03	31.44	30.78	30.92	30.92	-0.48%	7,783,599
Jul 13, 2026	31.22	31.25	30.89	31.07	31.07	0.16%	9,026,599
Jul 10, 2026	30.83	31.19	30.70	31.02	31.02	1.44%	12,344,996
Jul 9, 2026	29.93	30.79	29.73	30.58	30.58	2.55%	10,602,168
Jul 8, 2026	30.45	30.45	29.55	29.82	29.82	-2.52%	7,932,293
Jul 7, 2026	30.54	30.80	30.49	30.59	30.59	0.36%	8,310,336
Jul 6, 2026	30.22	30.55	29.93	30.48	30.48	0.66%	6,899,484
Jul 2, 2026	30.97	31.04	30.09	30.28	30.28	-1.69%	8,164,005
Jul 1, 2026	30.15	30.85	30.00	30.80	30.80	1.99%	7,352,826
Jun 30, 2026	30.23	30.42	30.03	30.20	30.20	-0.23%	8,527,358
Jun 29, 2026	29.96	30.44	29.84	30.27	30.27	0.70%	9,761,253
Jun 26, 2026	30.15	30.15	29.81	30.06	30.06	0.27%	10,971,159
Jun 25, 2026	29.54	30.21	29.47	29.98	29.98	1.66%	9,927,997
Jun 24, 2026	29.31	29.69	29.26	29.49	29.49	0.68%	11,947,007
Jun 23, 2026	28.82	29.36	28.64	29.29	29.29	1.88%	12,536,289
Jun 22, 2026	28.73	29.12	28.54	28.75	28.75	0.45%	9,433,453
Jun 18, 2026	29.08	29.08	28.49	28.62	28.62	-0.10%	19,570,278