5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
-9.66%
6 MONTH PERFORMANCE
-19.26%
YEAR-TO-DATE PERFORMANCE
-8.93%
1 YEAR PERFORMANCE
+10.70%
Regions Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $21.45 | $21.44 (-0.05%) | $21.55 | $21.28 | 12.19 M | $19.42 B |
| 05/29/2025 | $21.49 | $21.57 (0.37%) | $21.57 | $21.34 | 6.98 M | $19.54 B |
| 05/28/2025 | $21.65 | $21.33 (-1.48%) | $21.78 | $21.32 | 6.73 M | $19.32 B |
| 05/27/2025 | $21.57 | $21.67 (0.46%) | $21.69 | $21.30 | 5.92 M | $19.63 B |
| 05/23/2025 | $20.81 | $21.24 (2.07%) | $21.36 | $20.81 | 5.62 M | $19.24 B |
| 05/22/2025 | $21.29 | $21.37 (0.38%) | $21.56 | $21.19 | 7.08 M | $19.36 B |
| 05/21/2025 | $21.96 | $21.32 (-2.91%) | $22.04 | $21.32 | 6.42 M | $19.32 B |
| 05/20/2025 | $22.46 | $22.25 (-0.94%) | $22.50 | $22.17 | 4.87 M | $20.16 B |
| 05/19/2025 | $22.33 | $22.54 (0.94%) | $22.55 | $22.28 | 5.16 M | $20.42 B |
| 05/16/2025 | $22.45 | $22.59 (0.62%) | $22.68 | $22.32 | 4.81 M | $20.47 B |
| 05/15/2025 | $22.45 | $22.46 (0.04%) | $22.55 | $22.23 | 5.75 M | $20.35 B |
| 05/14/2025 | $22.32 | $22.44 (0.54%) | $22.54 | $22.27 | 8.37 M | $20.33 B |
| 05/13/2025 | $22.29 | $22.44 (0.67%) | $22.52 | $22.20 | 6.51 M | $20.33 B |
| 05/12/2025 | $22.11 | $22.25 (0.63%) | $22.43 | $21.93 | 9.46 M | $20.16 B |
| 05/09/2025 | $21.31 | $21.16 (-0.7%) | $21.37 | $21.11 | 7.44 M | $19.17 B |
| 05/08/2025 | $21.01 | $21.30 (1.38%) | $21.42 | $20.90 | 5.98 M | $19.30 B |
| 05/07/2025 | $20.86 | $20.78 (-0.38%) | $21.03 | $20.67 | 5.45 M | $18.83 B |
| 05/06/2025 | $20.75 | $20.71 (-0.19%) | $21.03 | $20.67 | 4.77 M | $18.76 B |
| 05/05/2025 | $20.82 | $21.11 (1.39%) | $21.37 | $20.55 | 9.18 M | $19.13 B |
| 05/02/2025 | $20.88 | $21.05 (0.81%) | $21.10 | $20.76 | 5.37 M | $19.07 B |
| 05/01/2025 | $20.33 | $20.51 (0.89%) | $20.72 | $20.18 | 5.09 M | $18.58 B |
| 04/30/2025 | $20.07 | $20.41 (1.69%) | $20.45 | $19.93 | 6.63 M | $18.49 B |
| 04/29/2025 | $20.33 | $20.52 (0.93%) | $20.57 | $20.18 | 5.58 M | $18.59 B |
| 04/28/2025 | $20.30 | $20.46 (0.79%) | $20.56 | $20.18 | 5.15 M | $18.54 B |
| 04/25/2025 | $20.37 | $20.28 (-0.44%) | $20.53 | $20.16 | 6.57 M | $18.37 B |
| 04/24/2025 | $19.89 | $20.54 (3.27%) | $20.58 | $19.83 | 8.70 M | $18.61 B |
| 04/23/2025 | $20.31 | $20.02 (-1.43%) | $20.82 | $19.88 | 7.55 M | $18.14 B |
| 04/22/2025 | $19.39 | $19.78 (2.01%) | $19.78 | $19.31 | 10.73 M | $17.92 B |
| 04/21/2025 | $19.15 | $19.09 (-0.31%) | $19.23 | $18.83 | 8.79 M | $17.30 B |
| 04/17/2025 | $20.29 | $19.31 (-4.83%) | $21.40 | $18.86 | 18.65 M | $17.49 B |
| 04/16/2025 | $19.40 | $19.17 (-1.19%) | $19.53 | $19.01 | 12.57 M | $17.37 B |
| 04/15/2025 | $19.33 | $19.43 (0.52%) | $19.82 | $19.28 | 9.75 M | $17.60 B |
| 04/14/2025 | $19.31 | $19.27 (-0.21%) | $19.45 | $18.92 | 7.13 M | $17.46 B |
| 04/11/2025 | $18.89 | $18.97 (0.42%) | $19.07 | $18.30 | 13.08 M | $17.19 B |
| 04/10/2025 | $19.45 | $19.00 (-2.31%) | $19.64 | $18.27 | 16.40 M | $17.21 B |
| 04/09/2025 | $18.11 | $20.00 (10.44%) | $20.31 | $17.74 | 18.92 M | $18.12 B |
| 04/08/2025 | $19.27 | $18.34 (-4.83%) | $19.61 | $18.03 | 13.30 M | $16.62 B |
| 04/07/2025 | $18.18 | $18.68 (2.75%) | $19.61 | $17.79 | 22.35 M | $16.92 B |
| 04/04/2025 | $18.97 | $18.66 (-1.63%) | $19.03 | $18.02 | 14.89 M | $16.91 B |
| 04/03/2025 | $20.82 | $19.61 (-5.81%) | $20.92 | $19.60 | 12.99 M | $17.77 B |
| 04/02/2025 | $21.21 | $22.02 (3.82%) | $22.05 | $21.17 | 7.37 M | $19.95 B |
| 04/01/2025 | $21.60 | $21.57 (-0.14%) | $21.76 | $21.30 | 7.17 M | $19.54 B |
| 03/31/2025 | $21.21 | $21.73 (2.45%) | $21.85 | $21.14 | 9.06 M | $19.69 B |
| 03/28/2025 | $21.80 | $21.42 (-1.74%) | $22.03 | $21.28 | 5.10 M | $19.41 B |
| 03/27/2025 | $22.21 | $21.93 (-1.26%) | $22.26 | $21.88 | 5.41 M | $19.87 B |
| 03/26/2025 | $22.51 | $22.24 (-1.2%) | $22.86 | $22.20 | 6.67 M | $20.15 B |
| 03/25/2025 | $22.30 | $22.42 (0.54%) | $22.59 | $22.16 | 8.35 M | $20.31 B |
| 03/24/2025 | $21.93 | $22.27 (1.55%) | $22.37 | $21.91 | 6.57 M | $20.18 B |
| 03/21/2025 | $21.51 | $21.71 (0.93%) | $21.79 | $21.29 | 38.60 M | $19.67 B |
| 03/20/2025 | $21.50 | $21.68 (0.84%) | $21.95 | $21.46 | 7.74 M | $19.64 B |
| 03/19/2025 | $21.48 | $21.75 (1.26%) | $21.96 | $21.40 | 6.87 M | $19.71 B |
| 03/18/2025 | $21.53 | $21.48 (-0.23%) | $21.57 | $21.24 | 9.84 M | $19.46 B |
| 03/17/2025 | $21.35 | $21.54 (0.89%) | $21.59 | $21.15 | 8.17 M | $19.52 B |
| 03/14/2025 | $21.17 | $21.43 (1.23%) | $21.46 | $21.05 | 5.86 M | $19.42 B |
| 03/13/2025 | $21.24 | $20.84 (-1.88%) | $21.38 | $20.80 | 6.91 M | $18.88 B |
| 03/12/2025 | $21.23 | $21.06 (-0.8%) | $21.30 | $20.68 | 11.29 M | $19.08 B |
| 03/11/2025 | $21.60 | $20.99 (-2.82%) | $21.74 | $20.95 | 10.25 M | $19.02 B |
| 03/10/2025 | $21.69 | $21.53 (-0.74%) | $22.02 | $21.31 | 12.83 M | $19.51 B |
| 03/07/2025 | $21.86 | $22.07 (0.96%) | $22.18 | $21.46 | 10.45 M | $20.00 B |
| 03/06/2025 | $21.86 | $21.95 (0.41%) | $22.09 | $21.61 | 10.48 M | $19.89 B |
| 03/05/2025 | $22.34 | $22.09 (-1.12%) | $22.49 | $21.62 | 10.91 M | $20.01 B |
| 03/04/2025 | $22.89 | $22.36 (-2.32%) | $22.91 | $21.87 | 10.82 M | $20.26 B |
| 03/03/2025 | $23.56 | $23.14 (-1.78%) | $23.78 | $22.93 | 6.68 M | $20.96 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.
