-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
+3.37% -
3 MONTH PERFORMANCE
+15.68% -
6 MONTH PERFORMANCE
+19.24% -
YEAR-TO-DATE PERFORMANCE
+21.83% -
1 YEAR PERFORMANCE
+50.00%
Regions Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $23.47 | $23.61 (0.6%) | $23.69 | $23.41 | 4.10 M | $21.54 B |
| 11/04/2024 | $23.58 | $23.39 (-0.81%) | $23.65 | $23.26 | 5.99 M | $21.38 B |
| 11/01/2024 | $23.91 | $23.56 (-1.46%) | $24.12 | $23.52 | 7.07 M | $21.53 B |
| 10/31/2024 | $24.21 | $23.87 (-1.4%) | $24.32 | $23.86 | 7.39 M | $21.82 B |
| 10/30/2024 | $23.83 | $24.06 (0.97%) | $24.45 | $23.83 | 7.78 M | $21.99 B |
| 10/29/2024 | $24.08 | $23.87 (-0.87%) | $24.21 | $23.78 | 5.80 M | $21.82 B |
| 10/28/2024 | $23.65 | $24.06 (1.73%) | $24.13 | $23.63 | 7.34 M | $21.99 B |
| 10/25/2024 | $23.91 | $23.50 (-1.71%) | $24.01 | $23.39 | 7.02 M | $21.48 B |
| 10/24/2024 | $24.01 | $23.76 (-1.04%) | $24.01 | $23.57 | 9.16 M | $21.72 B |
| 10/23/2024 | $23.55 | $23.64 (0.38%) | $23.75 | $23.42 | 5.81 M | $21.61 B |
| 10/22/2024 | $23.63 | $23.64 (0.04%) | $23.80 | $23.37 | 9.07 M | $21.61 B |
| 10/21/2024 | $24.05 | $23.63 (-1.75%) | $24.10 | $23.47 | 11.43 M | $21.60 B |
| 10/18/2024 | $24.32 | $23.82 (-2.06%) | $24.47 | $23.68 | 11.19 M | $21.77 B |
| 10/17/2024 | $24.04 | $23.98 (-0.25%) | $24.26 | $23.82 | 12.41 M | $21.99 B |
| 10/16/2024 | $23.96 | $23.98 (0.08%) | $24.30 | $23.86 | 7.57 M | $21.99 B |
| 10/15/2024 | $23.97 | $23.76 (-0.88%) | $24.33 | $23.74 | 10.04 M | $21.79 B |
| 10/14/2024 | $23.74 | $23.85 (0.46%) | $23.97 | $23.49 | 5.19 M | $21.87 B |
| 10/11/2024 | $23.30 | $23.69 (1.67%) | $23.82 | $23.28 | 7.08 M | $21.72 B |
| 10/10/2024 | $23.05 | $23.04 (-0.04%) | $23.30 | $22.94 | 4.97 M | $21.13 B |
| 10/09/2024 | $22.73 | $23.08 (1.54%) | $23.22 | $22.62 | 6.08 M | $21.16 B |
| 10/08/2024 | $22.86 | $22.74 (-0.52%) | $23.03 | $22.71 | 4.38 M | $20.85 B |
| 10/07/2024 | $22.83 | $22.81 (-0.09%) | $22.92 | $22.58 | 4.43 M | $20.92 B |
| 10/04/2024 | $22.80 | $22.84 (0.18%) | $22.98 | $22.54 | 7.38 M | $20.94 B |
| 10/03/2024 | $22.50 | $22.43 (-0.31%) | $22.56 | $22.24 | 7.96 M | $20.57 B |
| 10/02/2024 | $22.54 | $22.56 (0.09%) | $23.14 | $22.46 | 8.78 M | $20.69 B |
| 10/01/2024 | $23.14 | $22.54 (-2.59%) | $23.24 | $22.34 | 9.99 M | $20.67 B |
| 09/30/2024 | $23.01 | $23.33 (1.39%) | $23.37 | $22.86 | 7.45 M | $21.39 B |
| 09/27/2024 | $22.96 | $23.03 (0.3%) | $23.26 | $22.83 | 4.54 M | $21.12 B |
| 09/26/2024 | $22.78 | $22.90 (0.53%) | $22.93 | $22.59 | 5.89 M | $21.00 B |
| 09/25/2024 | $22.90 | $22.54 (-1.57%) | $22.91 | $22.49 | 5.02 M | $20.67 B |
| 09/24/2024 | $23.04 | $22.92 (-0.52%) | $23.24 | $22.77 | 7.82 M | $21.02 B |
| 09/23/2024 | $23.18 | $22.91 (-1.16%) | $23.31 | $22.77 | 5.17 M | $21.01 B |
| 09/20/2024 | $23.28 | $23.11 (-0.73%) | $23.29 | $23.01 | 15.21 M | $21.19 B |
| 09/19/2024 | $22.97 | $23.36 (1.7%) | $23.43 | $22.90 | 9.12 M | $21.42 B |
| 09/18/2024 | $22.61 | $22.72 (0.49%) | $23.15 | $22.44 | 6.60 M | $20.83 B |
| 09/17/2024 | $22.42 | $22.53 (0.49%) | $22.82 | $22.37 | 5.08 M | $20.66 B |
| 09/16/2024 | $22.02 | $22.30 (1.27%) | $22.34 | $22.02 | 6.60 M | $20.45 B |
| 09/13/2024 | $22.00 | $21.97 (-0.14%) | $22.25 | $21.65 | 6.94 M | $20.15 B |
| 09/12/2024 | $22.03 | $21.93 (-0.45%) | $22.22 | $21.75 | 7.59 M | $20.11 B |
| 09/11/2024 | $21.99 | $22.00 (0.05%) | $22.14 | $21.33 | 9.85 M | $20.17 B |
| 09/10/2024 | $22.58 | $22.32 (-1.15%) | $22.64 | $21.87 | 8.46 M | $20.47 B |
| 09/09/2024 | $22.30 | $22.55 (1.12%) | $22.76 | $22.29 | 5.79 M | $20.68 B |
| 09/06/2024 | $22.64 | $22.17 (-2.08%) | $22.83 | $22.07 | 8.84 M | $20.33 B |
| 09/05/2024 | $23.00 | $22.61 (-1.7%) | $23.09 | $22.49 | 7.21 M | $20.73 B |
| 09/04/2024 | $22.93 | $22.83 (-0.44%) | $23.11 | $22.60 | 6.41 M | $20.94 B |
| 09/03/2024 | $23.08 | $23.00 (-0.35%) | $23.39 | $22.96 | 6.64 M | $21.09 B |
| 08/30/2024 | $23.26 | $23.42 (0.69%) | $23.47 | $23.18 | 13.07 M | $21.48 B |
| 08/29/2024 | $23.07 | $23.21 (0.61%) | $23.39 | $22.77 | 5.32 M | $21.28 B |
| 08/28/2024 | $22.74 | $22.98 (1.06%) | $23.15 | $22.65 | 4.59 M | $21.07 B |
| 08/27/2024 | $22.68 | $22.76 (0.35%) | $22.83 | $22.58 | 4.99 M | $20.87 B |
| 08/26/2024 | $23.00 | $22.79 (-0.91%) | $23.09 | $22.63 | 6.18 M | $20.90 B |
| 08/23/2024 | $22.31 | $22.81 (2.24%) | $22.99 | $22.25 | 10.82 M | $20.92 B |
| 08/22/2024 | $21.76 | $22.16 (1.84%) | $22.28 | $21.76 | 6.46 M | $20.32 B |
| 08/21/2024 | $21.92 | $21.79 (-0.59%) | $21.96 | $21.51 | 5.97 M | $19.98 B |
| 08/20/2024 | $21.64 | $21.84 (0.92%) | $21.92 | $21.64 | 7.25 M | $20.03 B |
| 08/19/2024 | $21.51 | $21.76 (1.16%) | $21.79 | $21.50 | 4.14 M | $19.95 B |
| 08/16/2024 | $21.11 | $21.50 (1.85%) | $21.53 | $21.02 | 5.04 M | $19.72 B |
| 08/15/2024 | $21.28 | $21.13 (-0.7%) | $21.53 | $21.04 | 7.10 M | $19.38 B |
| 08/14/2024 | $20.99 | $20.89 (-0.48%) | $21.06 | $20.81 | 5.68 M | $19.16 B |
| 08/13/2024 | $20.90 | $20.89 (-0.05%) | $20.92 | $20.60 | 5.94 M | $19.16 B |
| 08/12/2024 | $20.96 | $20.75 (-1%) | $21.25 | $20.52 | 9.19 M | $19.03 B |
| 08/09/2024 | $20.82 | $20.73 (-0.43%) | $20.89 | $20.66 | 6.18 M | $19.01 B |
| 08/08/2024 | $20.79 | $20.83 (0.19%) | $20.94 | $20.62 | 4.97 M | $19.10 B |
| 08/07/2024 | $21.06 | $20.49 (-2.71%) | $21.24 | $20.48 | 5.30 M | $18.79 B |
| 08/06/2024 | $20.36 | $20.69 (1.62%) | $20.97 | $20.24 | 5.88 M | $18.97 B |
| 08/05/2024 | $20.28 | $20.41 (0.64%) | $20.63 | $19.88 | 8.18 M | $18.72 B |