Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	28.24	28.56	28.21	28.21	27.94	0.61%	6,280,641
May 5, 2026	27.71	28.14	27.63	28.04	27.77	1.37%	6,938,381
May 4, 2026	27.97	28.13	27.56	27.66	27.40	-1.88%	6,269,356
May 1, 2026	28.52	28.55	28.19	28.19	27.92	-1.26%	5,729,765
Apr 30, 2026	27.89	28.64	27.74	28.55	28.28	1.93%	5,648,218
Apr 29, 2026	28.34	28.46	27.85	28.01	27.74	-1.13%	5,828,318
Apr 28, 2026	28.63	28.73	28.33	28.33	28.06	0.25%	6,959,980
Apr 27, 2026	27.81	28.42	27.81	28.26	27.99	1.80%	6,746,914
Apr 24, 2026	28.34	28.39	27.70	27.76	27.50	-2.25%	7,249,972
Apr 23, 2026	28.28	28.53	27.98	28.40	28.13	0.67%	8,451,680
Apr 22, 2026	28.55	28.55	28.08	28.21	27.94	-0.49%	7,607,044
Apr 21, 2026	28.30	28.71	28.11	28.35	28.08	0.14%	7,599,423
Apr 20, 2026	27.99	28.43	27.71	28.31	28.04	0.64%	9,461,538
Apr 17, 2026	28.46	28.65	27.73	28.13	27.86	0.75%	14,650,799
Apr 16, 2026	27.90	28.09	27.63	27.92	27.66	0.25%	17,836,073