Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	31.52	31.81	31.07	31.15	-	-1.60%	8,037,158
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
Jun 17, 2026	28.91	29.24	28.48	28.65	28.65	-1.21%	11,397,266
Jun 16, 2026	28.90	29.09	28.61	29.00	29.00	1.40%	11,730,180
Jun 15, 2026	29.49	29.59	28.57	28.60	28.60	-2.29%	12,001,423
Jun 12, 2026	29.15	29.40	29.01	29.27	29.27	1.32%	10,049,850
Jun 11, 2026	28.71	29.01	28.41	28.89	28.89	1.08%	11,409,619
Jun 10, 2026	28.66	29.12	28.47	28.58	28.58	-0.07%	10,048,676
Jun 9, 2026	28.74	29.27	28.10	28.60	28.60	0.14%	13,929,500
Jun 8, 2026	28.65	28.86	28.46	28.56	28.56	0.07%	9,242,564
Jun 5, 2026	28.48	28.68	28.24	28.54	28.54	0.39%	9,443,771
Jun 4, 2026	27.86	28.46	27.53	28.43	28.43	3.76%	9,636,447
Jun 3, 2026	27.79	27.84	27.32	27.40	27.40	-2.25%	10,910,036
Jun 2, 2026	27.15	28.18	27.12	28.03	28.03	2.52%	11,113,798
Jun 1, 2026	27.42	27.76	27.18	27.34	27.34	-1.42%	10,621,707
May 29, 2026	27.90	28.12	27.66	28.00	27.74	0.61%	13,654,712
May 28, 2026	27.91	27.99	27.61	27.83	27.57	-0.93%	10,592,800
May 27, 2026	28.35	28.53	27.87	28.09	27.82	-0.57%	12,762,149
May 26, 2026	27.99	28.38	27.98	28.25	27.98	1.51%	10,082,613
May 22, 2026	27.75	28.11	27.75	27.83	27.57	0.43%	9,709,438
May 21, 2026	27.37	27.77	27.20	27.71	27.45	0.65%	7,960,072
May 20, 2026	27.02	27.65	26.71	27.53	27.27	2.57%	11,455,385
May 19, 2026	26.93	27.15	26.69	26.84	26.59	-0.48%	8,572,542
May 18, 2026	26.67	27.15	26.38	26.97	26.71	1.16%	9,952,747
May 15, 2026	26.82	26.83	26.16	26.66	26.41	-0.52%	14,759,339
May 14, 2026	26.80	27.01	26.63	26.80	26.55	0.64%	9,986,127
May 13, 2026	27.01	27.12	26.62	26.63	26.38	-1.92%	15,806,517
May 12, 2026	26.89	27.22	26.56	27.15	26.89	1.19%	13,386,826
May 11, 2026	27.76	27.76	26.59	26.83	26.58	-2.90%	16,833,928
May 8, 2026	28.07	28.16	27.45	27.63	27.37	-1.14%	16,008,726
May 7, 2026	28.13	28.30	27.76	27.95	27.69	-0.92%	14,389,146