Regions Financial Corporation - 0KV3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.22	27.96	27.96	28.22	27.96	980
January 12, 2026	28.27	28.13	28.13	28.38	28.13	1,377
January 09, 2026	28.8	28.68	28.68	28.85	28.68	8,562
January 08, 2026	28.87	29.25	29.25	29.25	28.87	3,582
January 07, 2026	28.6	28.45	28.45	28.69	28.32	3,685
January 06, 2026	28.06	28.69	28.69	28.69	28.05	11,109
January 05, 2026	27.6	28.13	28.13	28.39	27.55	6,572
January 02, 2026	26.81	27.33	27.33	27.34	26.81	1,028
December 31, 2025	27.32	27.24	27.24	27.32	27.2	515
December 30, 2025	27.45	27.4	27.4	27.45	27.4	289
December 29, 2025	27.63	27.56	27.56	27.64	27.56	92,178
December 24, 2025	27.78	27.77	27.77	27.84	27.77	2,154
December 23, 2025	27.7	27.7	27.7	27.7	27.7	1,589
December 22, 2025	27.81	27.89	27.89	27.93	27.81	1,594
December 19, 2025	27.5	27.65	27.65	27.65	27.44	906
December 18, 2025	27.71	27.5	27.5	27.81	27.5	774
December 17, 2025	27.73	27.67	27.67	27.8	27.67	248
December 16, 2025	27.52	27.35	27.35	27.52	27.35	552
December 15, 2025	27.94	27.56	27.56	27.94	27.51	7,204
December 12, 2025	27.76	27.51	27.51	27.98	27.51	615
December 11, 2025	27.39	27.79	27.79	27.8	27.2	13,569
December 10, 2025	26.53	26.93	26.93	26.97	26.53	1,670
December 09, 2025	26.54	26.69	26.69	26.72	26.54	457
December 08, 2025	26.36	26.18	26.18	26.38	26.18	1,473
December 05, 2025	26.28	26.53	26.53	26.53	26.28	963
December 04, 2025	26.14	26.58	26.58	26.58	26.14	1,310
December 03, 2025	25.71	26.05	26.05	26.08	25.71	4,785
December 02, 2025	25.4	25.61	25.61	25.61	25.39	1,837
December 01, 2025	25.16	25.58	25.58	25.58	25.16	922
November 28, 2025	25.58	25.55	25.55	25.58	25.46	1,549
November 26, 2025	25.47	25.58	25.58	25.62	25.47	10,338
November 25, 2025	24.76	25.44	25.44	25.5	24.76	1,523
November 24, 2025	25	24.76	24.76	25	24.76	2,150
November 21, 2025	24.24	25	25	25.05	24.24	586
November 20, 2025	24.68	24.14	24.14	24.68	24.14	198
November 19, 2025	24.18	24.3	24.3	24.3	24.18	255
November 18, 2025	23.94	24.21	24.21	24.21	23.8	3,872
November 17, 2025	24.88	24.86	24.86	24.88	24.86	333
November 14, 2025	24.63	24.71	24.71	24.71	24.62	322
November 13, 2025	25.35	25.22	25.22	25.35	25.22	775
November 12, 2025	25.5	25.44	25.44	25.67	25.34	2,006
November 11, 2025	25.06	24.97	24.97	25.06	24.97	279
November 10, 2025	24.97	25.06	25.06	25.06	24.9	884
November 07, 2025	24.55	24.58	24.58	24.65	24.51	2,824
November 06, 2025	24.12	24.12	24.12	24.12	24.12	84
November 05, 2025	24.31	24.4	24.4	24.4	24.13	517
November 04, 2025	24.13	24.2	24.2	24.22	23.96	14,093
November 03, 2025	24.08	24.13	24.13	24.13	23.91	2,367
October 31, 2025	24.01	24.1	24.1	24.16	24	2,143
October 30, 2025	24.23	24.37	24.37	24.57	24.13	3,205
October 29, 2025	24.17	24.39	24.39	24.45	24.17	536
October 28, 2025	24.28	24.31	24.31	24.31	24.28	478
October 27, 2025	24.66	24.21	24.21	24.69	24.09	3,608
October 24, 2025	24.18	24.57	24.57	24.57	24.18	718
October 23, 2025	24.31	24.12	24.12	24.31	23.99	3,475
October 22, 2025	24.35	24.36	24.36	24.41	24.2	1,362
October 21, 2025	23.97	24.36	24.36	24.42	23.97	2,497
October 20, 2025	23.85	23.92	23.92	24.06	23.7	1,330
October 17, 2025	23.39	23.33	23.33	24.05	22.72	2,890
October 16, 2025	24.51	23.61	23.61	24.67	23.61	2,047

Regions Financial Corporation (0KV3.L) LSE