Regions Financial Corporation (RF.PRC)
NYSE: RF.PRC · Real-Time Price · USD · Preferred Stock
24.53
-0.00 (-0.01%)
At close: Aug 22, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.63 | 24.69 | 24.49 | 24.53 | 24.53 | -0.01% | 34,068 |
| Aug 21, 2025 | 24.73 | 24.73 | 24.53 | 24.53 | 24.53 | -0.85% | 48,076 |
| Aug 20, 2025 | 24.72 | 24.78 | 24.68 | 24.74 | 24.74 | -0.12% | 20,434 |
| Aug 19, 2025 | 24.75 | 24.79 | 24.69 | 24.77 | 24.77 | 0.20% | 27,456 |
| Aug 18, 2025 | 24.75 | 24.78 | 24.62 | 24.72 | 24.72 | 0.08% | 24,655 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.59 | 24.70 | 24.70 | 0.12% | 29,583 |
| Aug 14, 2025 | 24.66 | 24.72 | 24.55 | 24.67 | 24.67 | -0.04% | 19,873 |
| Aug 13, 2025 | 24.72 | 24.75 | 24.57 | 24.68 | 24.68 | 0.16% | 19,757 |
| Aug 12, 2025 | 24.53 | 24.68 | 24.53 | 24.64 | 24.64 | 0.45% | 11,611 |
| Aug 11, 2025 | 24.54 | 24.66 | 24.51 | 24.53 | 24.53 | -0.33% | 7,121 |
| Aug 8, 2025 | 24.55 | 24.76 | 24.51 | 24.61 | 24.61 | 0.41% | 16,988 |
| Aug 7, 2025 | 24.53 | 24.63 | 24.31 | 24.51 | 24.51 | 0.37% | 43,604 |
| Aug 6, 2025 | 24.49 | 24.60 | 24.40 | 24.42 | 24.42 | -0.29% | 64,548 |
| Aug 5, 2025 | 24.52 | 24.53 | 24.34 | 24.49 | 24.49 | -0.37% | 22,033 |
| Aug 4, 2025 | 24.57 | 24.58 | 24.47 | 24.58 | 24.58 | 0.41% | 21,785 |
| Aug 1, 2025 | 24.59 | 24.59 | 24.40 | 24.48 | 24.48 | -1.57% | 17,495 |
| Jul 31, 2025 | 24.74 | 24.90 | 24.59 | 24.87 | 24.51 | 0.48% | 51,604 |
| Jul 30, 2025 | 24.76 | 24.86 | 24.63 | 24.75 | 24.40 | - | 23,313 |
| Jul 29, 2025 | 24.57 | 24.75 | 24.57 | 24.75 | 24.40 | 0.73% | 17,675 |
| Jul 28, 2025 | 24.59 | 24.65 | 24.53 | 24.57 | 24.22 | 0.08% | 20,813 |
| Jul 25, 2025 | 24.57 | 24.59 | 24.47 | 24.55 | 24.20 | 0.37% | 28,723 |
| Jul 24, 2025 | 24.50 | 24.54 | 24.40 | 24.46 | 24.11 | -0.16% | 18,209 |
| Jul 23, 2025 | 24.51 | 24.67 | 24.37 | 24.50 | 24.15 | -0.16% | 41,328 |
| Jul 22, 2025 | 24.67 | 24.67 | 24.51 | 24.54 | 24.19 | -0.12% | 10,608 |
| Jul 21, 2025 | 24.61 | 24.68 | 24.51 | 24.57 | 24.22 | 0.20% | 32,430 |
| Jul 18, 2025 | 24.64 | 25.58 | 24.51 | 24.52 | 24.17 | -0.28% | 20,879 |
| Jul 17, 2025 | 24.56 | 24.67 | 24.50 | 24.59 | 24.24 | 0.20% | 86,536 |
| Jul 16, 2025 | 24.55 | 24.63 | 24.34 | 24.54 | 24.19 | 0.33% | 36,859 |
| Jul 15, 2025 | 24.66 | 24.66 | 24.40 | 24.46 | 24.11 | -0.49% | 35,873 |
| Jul 14, 2025 | 24.61 | 24.69 | 24.45 | 24.58 | 24.23 | -0.24% | 27,930 |
| Jul 11, 2025 | 24.69 | 24.71 | 24.58 | 24.64 | 24.29 | -0.44% | 39,277 |
| Jul 10, 2025 | 24.83 | 24.87 | 24.60 | 24.75 | 24.40 | 0.12% | 43,730 |
| Jul 9, 2025 | 24.67 | 24.80 | 24.59 | 24.72 | 24.37 | 0.57% | 25,279 |
| Jul 8, 2025 | 24.44 | 24.69 | 24.40 | 24.58 | 24.23 | 0.53% | 48,203 |
| Jul 7, 2025 | 24.53 | 24.57 | 24.38 | 24.45 | 24.10 | -0.33% | 105,207 |
| Jul 3, 2025 | 24.48 | 24.64 | 24.41 | 24.53 | 24.18 | 0.16% | 32,791 |
| Jul 2, 2025 | 24.12 | 24.59 | 24.00 | 24.49 | 24.14 | 1.49% | 101,328 |
| Jul 1, 2025 | 23.94 | 24.19 | 23.88 | 24.13 | 23.78 | 1.09% | 66,867 |
| Jun 30, 2025 | 24.11 | 24.20 | 23.87 | 23.87 | 23.53 | -1.04% | 301,830 |
| Jun 27, 2025 | 24.34 | 24.34 | 24.10 | 24.12 | 23.77 | -0.45% | 55,369 |
| Jun 26, 2025 | 24.19 | 24.27 | 24.15 | 24.23 | 23.88 | 0.21% | 39,939 |
| Jun 25, 2025 | 24.46 | 24.55 | 24.17 | 24.18 | 23.83 | -0.94% | 84,888 |
| Jun 24, 2025 | 24.34 | 24.51 | 24.29 | 24.41 | 24.06 | 0.66% | 108,138 |
| Jun 23, 2025 | 24.11 | 24.35 | 24.11 | 24.25 | 23.90 | 0.62% | 61,086 |
| Jun 20, 2025 | 24.04 | 24.31 | 23.95 | 24.10 | 23.76 | 0.42% | 55,492 |
| Jun 18, 2025 | 23.94 | 24.09 | 23.92 | 24.00 | 23.66 | 0.54% | 57,061 |
| Jun 17, 2025 | 23.92 | 24.03 | 23.85 | 23.87 | 23.53 | -0.25% | 42,116 |
| Jun 16, 2025 | 23.93 | 24.05 | 23.92 | 23.93 | 23.59 | 0.17% | 38,339 |
| Jun 13, 2025 | 23.94 | 24.08 | 23.81 | 23.89 | 23.55 | -0.50% | 52,620 |
| Jun 12, 2025 | 24.07 | 24.11 | 23.98 | 24.01 | 23.67 | -0.17% | 31,899 |