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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.8	26.93	26.82	26.94	26.7	1,014
September 25, 2025	26.49	26.36	26.36	26.6	26.36	67
September 24, 2025	26.75	26.44	26.44	26.78	26.44	1,934
September 23, 2025	26.63	27.08	27.08	27.08	26.63	64
September 22, 2025	26.98	26.63	26.63	27.06	26.63	998
September 19, 2025	27.35	27.31	27.31	27.39	27.23	629
September 18, 2025	26.51	27.21	27.21	27.39	26.51	1,370
September 17, 2025	26.59	27.28	27.28	27.28	26.59	1,742
September 16, 2025	26.79	26.33	26.33	26.79	26.26	4,085
September 15, 2025	27.15	26.91	26.91	27.19	26.91	737
September 12, 2025	27.12	27.15	27.15	27.25	26.92	870
September 11, 2025	27.05	27.05	27.05	27.06	26.92	402
September 10, 2025	27	27.04	27.04	27.11	27	82
September 09, 2025	27.06	26.78	26.78	27.27	26.66	3,403
September 08, 2025	27.13	26.75	26.75	27.13	26.75	453
September 05, 2025	27.57	26.91	26.91	27.57	26.9	1,737
September 04, 2025	27.1	27.32	27.32	27.32	26.95	5,054
September 03, 2025	26.83	26.79	26.79	27.01	26.77	3,153
September 02, 2025	26.78	26.77	26.77	26.87	26.63	4,618
August 29, 2025	27.31	27.44	27.18	27.44	27.31	2,396
August 28, 2025	27.53	27.24	26.98	27.53	27.22	1,105
August 27, 2025	26.97	27.5	27.23	27.5	26.97	1,196
August 26, 2025	26.58	26.97	26.71	27.02	26.42	2,897
August 22, 2025	26.54	26.82	26.56	26.82	25.88	1,200
August 21, 2025	26.11	25.8	25.55	26.11	25.58	503
August 20, 2025	25.81	25.63	25.38	25.81	25.63	455
August 19, 2025	25.66	25.88	25.63	25.88	25.66	408
August 18, 2025	25.56	25.66	25.41	25.66	25.48	998
August 15, 2025	26.1	25.85	25.85	26.13	25.74	1,343
August 14, 2025	25.87	25.8	25.8	26.33	25.51	1,690
August 13, 2025	25.51	25.58	25.58	25.71	25.47	3,413
August 12, 2025	24.92	25.11	25.11	25.11	24.85	806
August 11, 2025	25.01	24.94	24.94	25.05	24.93	3,669
August 08, 2025	24.79	24.87	24.87	24.87	24.67	24
August 07, 2025	25.09	24.81	24.81	25.21	24.68	446
August 06, 2025	25.19	25.07	25.07	25.25	25.05	431
August 05, 2025	25.27	24.92	24.92	25.31	24.86	565
August 04, 2025	25.01	25.03	25.03	25.16	24.99	1,959
August 01, 2025	24.97	24.51	24.51	24.97	24.51	10,932
July 31, 2025	25.66	25.62	25.62	25.67	25.43	4,326
July 30, 2025	26.3	26.01	26.01	26.3	25.98	4,541
July 29, 2025	26.48	26.33	26.33	26.48	26.3	435
July 28, 2025	26.5	26.32	26.32	26.5	26.32	571
July 25, 2025	26.4	26.02	26.02	26.4	25.93	2,954
July 24, 2025	26.42	26.44	26.44	26.61	26.33	2,624
July 23, 2025	26.36	26.28	26.28	26.37	26.23	172
July 22, 2025	26.11	26.33	26.33	26.36	26.11	653
July 21, 2025	26.05	26.39	26.39	26.39	25.62	6,068
July 18, 2025	25.86	26.02	26.02	26.02	25.46	22,637
July 17, 2025	24.05	24.27	24.27	24.3	24.05	814
July 16, 2025	24.14	23.88	23.88	24.14	23.85	2,063
July 15, 2025	24.63	24.56	24.56	24.65	24.29	3,528
July 14, 2025	24.52	24.6	24.6	24.73	24.52	4,703
July 11, 2025	24.63	24.65	24.65	24.65	24.51	1,343
July 10, 2025	24.91	24.96	24.96	24.99	24.86	1,551
July 09, 2025	24.85	24.6	24.6	24.85	24.6	1,461
July 08, 2025	24.63	24.66	24.66	24.75	24.59	1,338
July 07, 2025	24.86	24.67	24.67	24.87	24.64	552
July 03, 2025	24.71	24.84	24.84	24.95	24.71	767
July 02, 2025	24.27	24.5	24.5	24.5	24.16	5,111

Regions Financial Corporation (0KV3.L) LSE