5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
-20.29%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
-17.98%
1 YEAR PERFORMANCE
+1.53%
Regions Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.29 | $19.31 (-4.83%) | $21.40 | $18.86 | 18.65 M | $17.69 B |
| 04/16/2025 | $19.40 | $19.17 (-1.19%) | $19.53 | $19.01 | 12.57 M | $17.56 B |
| 04/15/2025 | $19.33 | $19.43 (0.52%) | $19.82 | $19.28 | 9.75 M | $17.80 B |
| 04/14/2025 | $19.31 | $19.27 (-0.21%) | $19.45 | $18.92 | 7.13 M | $17.65 B |
| 04/11/2025 | $18.89 | $18.97 (0.42%) | $19.07 | $18.30 | 13.08 M | $17.38 B |
| 04/10/2025 | $19.45 | $19.00 (-2.31%) | $19.64 | $18.27 | 16.40 M | $17.40 B |
| 04/09/2025 | $18.11 | $20.00 (10.44%) | $20.31 | $17.74 | 18.92 M | $18.32 B |
| 04/08/2025 | $19.27 | $18.34 (-4.83%) | $19.61 | $18.03 | 13.30 M | $16.80 B |
| 04/07/2025 | $18.18 | $18.68 (2.75%) | $19.61 | $17.79 | 22.35 M | $17.11 B |
| 04/04/2025 | $18.97 | $18.66 (-1.63%) | $19.03 | $18.02 | 14.89 M | $17.09 B |
| 04/03/2025 | $20.82 | $19.61 (-5.81%) | $20.92 | $19.60 | 12.99 M | $17.86 B |
| 04/02/2025 | $21.21 | $22.02 (3.82%) | $22.05 | $21.17 | 7.37 M | $20.06 B |
| 04/01/2025 | $21.60 | $21.57 (-0.14%) | $21.76 | $21.30 | 7.17 M | $19.65 B |
| 03/31/2025 | $21.21 | $21.73 (2.45%) | $21.85 | $21.14 | 9.06 M | $19.90 B |
| 03/28/2025 | $21.80 | $21.42 (-1.74%) | $22.03 | $21.28 | 5.10 M | $19.62 B |
| 03/27/2025 | $22.21 | $21.93 (-1.26%) | $22.26 | $21.88 | 5.41 M | $19.98 B |
| 03/26/2025 | $22.51 | $22.24 (-1.2%) | $22.86 | $22.20 | 6.67 M | $20.37 B |
| 03/25/2025 | $22.30 | $22.42 (0.54%) | $22.59 | $22.16 | 8.35 M | $20.42 B |
| 03/24/2025 | $21.93 | $22.27 (1.55%) | $22.37 | $21.91 | 6.57 M | $20.40 B |
| 03/21/2025 | $21.51 | $21.71 (0.93%) | $21.79 | $21.29 | 38.60 M | $19.78 B |
| 03/20/2025 | $21.50 | $21.68 (0.84%) | $21.95 | $21.46 | 7.74 M | $19.86 B |
| 03/19/2025 | $21.48 | $21.75 (1.26%) | $21.96 | $21.40 | 6.87 M | $19.81 B |
| 03/18/2025 | $21.53 | $21.48 (-0.23%) | $21.57 | $21.24 | 9.84 M | $19.68 B |
| 03/17/2025 | $21.35 | $21.54 (0.89%) | $21.59 | $21.15 | 8.17 M | $19.62 B |
| 03/14/2025 | $21.17 | $21.43 (1.23%) | $21.46 | $21.05 | 5.86 M | $19.63 B |
| 03/13/2025 | $21.24 | $20.84 (-1.88%) | $21.38 | $20.80 | 6.91 M | $18.99 B |
| 03/12/2025 | $21.23 | $21.06 (-0.8%) | $21.30 | $20.68 | 11.29 M | $19.19 B |
| 03/11/2025 | $21.60 | $20.99 (-2.82%) | $21.74 | $20.95 | 10.25 M | $19.23 B |
| 03/10/2025 | $21.69 | $21.53 (-0.74%) | $22.02 | $21.31 | 12.83 M | $19.61 B |
| 03/07/2025 | $21.86 | $22.07 (0.96%) | $22.18 | $21.46 | 10.45 M | $20.11 B |
| 03/06/2025 | $21.86 | $21.95 (0.41%) | $22.09 | $21.61 | 10.48 M | $20.08 B |
| 03/05/2025 | $22.34 | $22.09 (-1.12%) | $22.49 | $21.62 | 10.91 M | $20.21 B |
| 03/04/2025 | $22.89 | $22.36 (-2.32%) | $22.91 | $21.87 | 10.82 M | $20.46 B |
| 03/03/2025 | $23.56 | $23.14 (-1.78%) | $23.78 | $22.93 | 6.68 M | $21.17 B |
| 02/28/2025 | $23.57 | $23.71 (0.59%) | $23.76 | $23.33 | 8.33 M | $21.69 B |
| 02/27/2025 | $23.39 | $23.40 (0.04%) | $23.81 | $23.32 | 11.69 M | $21.41 B |
| 02/26/2025 | $23.45 | $23.38 (-0.3%) | $23.71 | $23.29 | 4.75 M | $21.39 B |
| 02/25/2025 | $23.59 | $23.37 (-0.93%) | $23.75 | $23.23 | 8.47 M | $21.38 B |
| 02/24/2025 | $23.48 | $23.44 (-0.17%) | $23.73 | $23.21 | 7.28 M | $21.45 B |
| 02/21/2025 | $24.17 | $23.39 (-3.23%) | $24.19 | $23.35 | 9.07 M | $21.40 B |
| 02/20/2025 | $24.52 | $24.06 (-1.88%) | $24.58 | $23.86 | 8.38 M | $22.01 B |
| 02/19/2025 | $24.39 | $24.52 (0.53%) | $24.71 | $24.38 | 5.67 M | $22.44 B |
| 02/18/2025 | $24.38 | $24.66 (1.15%) | $24.70 | $24.31 | 7.56 M | $22.56 B |
| 02/14/2025 | $24.16 | $24.32 (0.66%) | $24.49 | $24.09 | 8.73 M | $22.25 B |
| 02/13/2025 | $23.98 | $24.05 (0.29%) | $24.06 | $23.83 | 5.62 M | $22.01 B |
| 02/12/2025 | $24.08 | $23.99 (-0.37%) | $24.14 | $23.90 | 6.65 M | $21.95 B |
| 02/11/2025 | $23.94 | $24.39 (1.88%) | $24.46 | $23.87 | 7.16 M | $22.32 B |
| 02/10/2025 | $24.49 | $24.08 (-1.67%) | $24.50 | $24.05 | 4.99 M | $22.03 B |
| 02/07/2025 | $24.70 | $24.45 (-1.01%) | $24.70 | $24.21 | 4.72 M | $22.37 B |
| 02/06/2025 | $24.49 | $24.64 (0.61%) | $24.70 | $24.36 | 5.40 M | $22.55 B |
| 02/05/2025 | $24.50 | $24.32 (-0.73%) | $24.52 | $24.05 | 6.24 M | $22.25 B |
| 02/04/2025 | $24.10 | $24.36 (1.08%) | $24.61 | $24.06 | 6.74 M | $22.29 B |
| 02/03/2025 | $23.94 | $24.05 (0.46%) | $24.27 | $23.69 | 7.17 M | $22.01 B |
| 01/31/2025 | $24.70 | $24.64 (-0.24%) | $24.92 | $24.51 | 13.61 M | $22.55 B |
| 01/30/2025 | $24.89 | $24.77 (-0.48%) | $25.04 | $24.54 | 6.47 M | $22.66 B |
| 01/29/2025 | $24.75 | $24.58 (-0.69%) | $25.25 | $24.57 | 7.47 M | $22.49 B |
| 01/28/2025 | $24.71 | $24.75 (0.16%) | $24.86 | $24.54 | 8.68 M | $22.65 B |
| 01/27/2025 | $24.61 | $24.77 (0.65%) | $24.78 | $24.38 | 7.12 M | $22.66 B |
| 01/24/2025 | $24.13 | $24.47 (1.41%) | $24.61 | $24.06 | 5.21 M | $22.39 B |
| 01/23/2025 | $24.39 | $24.26 (-0.53%) | $24.47 | $24.13 | 5.12 M | $22.20 B |
| 01/22/2025 | $24.55 | $24.32 (-0.94%) | $24.55 | $24.12 | 9.21 M | $22.25 B |
| 01/21/2025 | $24.26 | $24.65 (1.61%) | $24.84 | $24.13 | 12.67 M | $22.55 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.
