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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.55	29.9	29.9	29.9	29.37	123,365
February 19, 2026	30.18	29.64	29.64	30.18	29.44	1,906
February 18, 2026	29.98	29.9	29.9	30.23	29.9	3,750
February 17, 2026	29.51	29.72	29.72	30.23	29.27	29,366
February 13, 2026	29.77	29.8	29.8	29.83	29.32	196,856
February 12, 2026	30.95	29.82	29.82	31.48	29.5	108,264
February 11, 2026	30.65	30.7	30.7	31.2	30.65	12,185
February 10, 2026	30.88	30.47	30.47	31.06	30.47	9,929
February 09, 2026	30.82	30.89	30.89	31.11	30.75	2,924
February 06, 2026	30.5	31.11	31.11	31.16	30.5	262,902
February 05, 2026	30.23	30.24	30.24	30.41	29.96	6,803
February 04, 2026	29.84	30.4	30.4	30.81	29.84	7,918
February 03, 2026	28.96	29.51	29.51	29.74	28.96	262,238
February 02, 2026	28.48	29.01	29.01	29.09	28.48	23,818
January 30, 2026	28.46	28.36	28.36	28.56	28.22	267,400
January 29, 2026	28.12	28.24	28.24	28.34	27.81	8,829
January 28, 2026	27.87	27.82	27.82	27.98	27.72	42,125
January 27, 2026	27.83	27.79	27.79	27.86	27.72	5,646
January 26, 2026	27.62	27.57	27.57	27.74	27.51	4,532
January 23, 2026	28.05	27.6	27.6	28.19	27.6	1,271
January 22, 2026	28.63	28.65	28.65	28.86	28.63	1,221
January 21, 2026	27.83	28.59	28.59	28.59	27.83	1,309
January 20, 2026	27.3	28.04	28.04	28.06	27.3	1,782
January 16, 2026	28	27.74	27.76	28.07	27.1	4,667
January 15, 2026	28.29	28.55	28.55	28.55	28.29	594
January 14, 2026	27.75	28.05	28.05	28.05	27.75	754
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

Regions Financial Corporation (0KV3.L) LSE