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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	24.96	24.66	24.66	24.96	24.66	1,785
October 14, 2025	24.31	25.16	25.16	25.16	24.31	2,781
October 13, 2025	24.73	24.45	24.45	24.73	24.29	3,705
October 10, 2025	25.34	24.6	24.6	25.34	24.6	1,524
October 09, 2025	25.34	25.34	25.34	25.34	25.26	293
October 08, 2025	25.86	25.43	25.43	25.91	25.43	2,959
October 07, 2025	26.27	25.99	25.99	26.27	25.95	802
October 06, 2025	26.34	26.27	26.27	26.74	25.86	424
October 03, 2025	25.97	26.34	26.34	26.51	25.97	8,156
October 02, 2025	26.32	25.97	25.97	26.32	25.89	1,628
October 01, 2025	26.28	26.32	26.32	26.33	26.27	727
September 30, 2025	26.51	25.96	25.96	26.51	25.96	1,748
September 29, 2025	26.83	26.44	26.44	26.83	26.2	11,000
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

Regions Financial Corporation (0KV3.L) LSE