5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+7.40%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+19.30%
Regions Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $28.76 | $28.88 (0.42%) | $29.04 | $28.68 | 10.49 M | $24.61 B |
| 10/28/2026 | $28.55 | $28.39 (-0.56%) | $28.62 | $28.19 | 10.17 M | $24.19 B |
| 10/27/2026 | $28.70 | $28.50 (-0.7%) | $28.80 | $28.39 | 7.65 M | $24.28 B |
| 10/26/2026 | $28.63 | $28.61 (-0.07%) | $28.94 | $28.52 | 9.73 M | $24.38 B |
| 10/23/2026 | $28.16 | $28.47 (1.1%) | $28.53 | $28.10 | 11.12 M | $24.26 B |
| 10/22/2026 | $27.96 | $28.40 (1.57%) | $28.51 | $27.86 | 8.99 M | $24.20 B |
| 10/21/2026 | $28.03 | $28.05 (0.07%) | $28.13 | $27.87 | 10.44 M | $23.90 B |
| 10/20/2026 | $27.25 | $27.85 (2.2%) | $27.95 | $27.20 | 12.31 M | $23.73 B |
| 10/19/2026 | $27.40 | $27.20 (-0.73%) | $27.68 | $27.15 | 14.96 M | $23.17 B |
| 10/16/2026 | $27.89 | $27.45 (-1.58%) | $28.16 | $27.21 | 25.97 M | $23.39 B |
| 10/15/2026 | $27.48 | $27.31 (-0.62%) | $27.48 | $26.80 | 15.09 M | $23.27 B |
| 10/14/2026 | $26.60 | $26.89 (1.09%) | $26.91 | $26.49 | 9.62 M | $22.91 B |
| 10/13/2026 | $27.55 | $27.01 (-1.96%) | $27.71 | $26.90 | 10.10 M | $23.01 B |
| 10/12/2026 | $27.08 | $27.37 (1.07%) | $27.55 | $27.05 | 10.51 M | $23.32 B |
| 10/09/2026 | $26.91 | $27.03 (0.45%) | $27.11 | $26.81 | 9.80 M | $23.08 B |
| 10/08/2026 | $26.48 | $27.07 (2.23%) | $27.08 | $26.40 | 13.19 M | $23.12 B |
| 10/07/2026 | $26.84 | $26.70 (-0.52%) | $26.88 | $26.59 | 8.80 M | $22.80 B |
| 10/06/2026 | $27.19 | $27.05 (-0.51%) | $27.41 | $26.99 | 9.34 M | $23.10 B |
| 10/05/2026 | $27.12 | $27.07 (-0.18%) | $27.36 | $26.87 | 10.66 M | $23.12 B |
| 10/02/2026 | $26.99 | $27.10 (0.41%) | $27.30 | $26.95 | 11.42 M | $23.14 B |
| 10/01/2026 | $26.80 | $26.96 (0.6%) | $27.00 | $26.14 | 11.71 M | $23.02 B |
| 09/30/2026 | $27.01 | $26.88 (-0.48%) | $27.09 | $26.77 | 9.30 M | $22.96 B |
| 09/29/2026 | $27.20 | $26.89 (-1.14%) | $27.34 | $26.74 | 13.37 M | $22.96 B |
| 09/28/2026 | $27.57 | $27.26 (-1.12%) | $27.57 | $27.20 | 12.40 M | $23.28 B |
| 09/25/2026 | $27.29 | $27.62 (1.21%) | $27.70 | $27.20 | 10.15 M | $23.59 B |
| 09/24/2026 | $27.49 | $27.26 (-0.84%) | $27.51 | $27.08 | 8.75 M | $23.28 B |
| 09/23/2026 | $27.75 | $27.39 (-1.3%) | $27.89 | $27.35 | 9.35 M | $23.39 B |
| 09/22/2026 | $28.73 | $27.91 (-2.85%) | $28.78 | $27.80 | 12.02 M | $23.84 B |
| 09/21/2026 | $28.70 | $28.55 (-0.52%) | $28.72 | $28.47 | 6.63 M | $24.38 B |
| 09/18/2026 | $28.67 | $28.50 (-0.59%) | $28.76 | $28.29 | 16.42 M | $24.34 B |
| 09/17/2026 | $28.77 | $28.48 (-1.01%) | $28.83 | $28.39 | 7.27 M | $24.32 B |
| 09/16/2026 | $29.57 | $28.47 (-3.72%) | $29.67 | $28.08 | 10.50 M | $24.31 B |
| 09/15/2026 | $30.08 | $29.68 (-1.33%) | $30.29 | $29.67 | 9.73 M | $25.35 B |
| 09/14/2026 | $30.23 | $30.03 (-0.66%) | $30.41 | $29.88 | 5.81 M | $25.65 B |
| 09/11/2026 | $30.30 | $30.13 (-0.56%) | $30.40 | $29.68 | 7.37 M | $25.73 B |
| 09/10/2026 | $30.01 | $29.95 (-0.2%) | $30.01 | $29.56 | 5.98 M | $25.58 B |
| 09/09/2026 | $29.90 | $29.89 (-0.03%) | $30.21 | $29.76 | 6.07 M | $25.53 B |
| 09/08/2026 | $30.25 | $30.07 (-0.6%) | $30.44 | $30.06 | 7.00 M | $25.68 B |
| 09/04/2026 | $30.27 | $30.42 (0.5%) | $30.63 | $30.20 | 6.24 M | $25.98 B |
| 09/03/2026 | $29.97 | $30.44 (1.57%) | $30.49 | $29.97 | 6.34 M | $26.00 B |
| 09/02/2026 | $29.51 | $29.93 (1.42%) | $30.26 | $29.40 | 7.00 M | $25.56 B |
| 09/01/2026 | $29.55 | $29.29 (-0.88%) | $29.84 | $29.25 | 6.25 M | $25.01 B |
| 08/31/2026 | $30.24 | $29.88 (-1.19%) | $30.33 | $29.84 | 9.28 M | $25.52 B |
| 08/28/2026 | $30.53 | $30.33 (-0.66%) | $30.76 | $30.24 | 5.90 M | $25.90 B |
| 08/27/2026 | $30.22 | $30.40 (0.6%) | $30.47 | $29.98 | 7.61 M | $25.96 B |
| 08/26/2026 | $30.73 | $30.70 (-0.1%) | $30.90 | $30.53 | 5.87 M | $26.22 B |
| 08/25/2026 | $30.68 | $30.63 (-0.16%) | $30.72 | $30.30 | 7.21 M | $26.16 B |
| 08/24/2026 | $30.47 | $30.63 (0.53%) | $31.04 | $30.47 | 9.87 M | $26.16 B |
| 08/21/2026 | $30.44 | $30.41 (-0.1%) | $30.56 | $30.12 | 7.04 M | $25.97 B |
| 08/20/2026 | $30.49 | $30.22 (-0.89%) | $30.65 | $30.22 | 6.88 M | $25.81 B |
| 08/19/2026 | $31.78 | $30.59 (-3.74%) | $31.78 | $30.55 | 7.53 M | $26.12 B |
| 08/18/2026 | $31.84 | $31.70 (-0.44%) | $31.89 | $31.42 | 7.92 M | $27.07 B |
| 08/17/2026 | $31.81 | $31.70 (-0.35%) | $32.10 | $31.68 | 8.45 M | $27.07 B |
| 08/14/2026 | $31.64 | $31.90 (0.82%) | $31.96 | $31.53 | 6.20 M | $27.24 B |
| 08/13/2026 | $31.82 | $31.66 (-0.5%) | $31.91 | $31.57 | 6.39 M | $27.04 B |
| 08/12/2026 | $31.68 | $31.60 (-0.25%) | $31.76 | $31.38 | 6.72 M | $26.99 B |
| 08/11/2026 | $31.39 | $31.60 (0.67%) | $31.71 | $31.34 | 5.17 M | $26.99 B |
| 08/10/2026 | $31.25 | $31.46 (0.67%) | $31.53 | $31.18 | 5.27 M | $26.87 B |
| 08/07/2026 | $31.31 | $31.43 (0.38%) | $31.62 | $31.12 | 7.59 M | $26.84 B |
| 08/06/2026 | $32.12 | $31.39 (-2.27%) | $32.16 | $31.34 | 8.86 M | $26.81 B |
| 08/05/2026 | $32.12 | $31.88 (-0.75%) | $32.28 | $31.84 | 12.31 M | $27.23 B |
| 08/04/2026 | $31.40 | $31.95 (1.75%) | $32.05 | $31.33 | 9.04 M | $27.29 B |
| 08/03/2026 | $31.03 | $31.48 (1.45%) | $31.55 | $30.92 | 8.49 M | $26.88 B |
| 07/31/2026 | $30.95 | $30.95 (0%) | $31.08 | $30.73 | 7.19 M | $26.43 B |
| 07/30/2026 | $31.13 | $30.85 (-0.9%) | $31.15 | $30.54 | 6.18 M | $26.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
