Regions Financial Corporation (RF.PRC)
NYSE: RF.PRC · Real-Time Price · USD · Preferred Stock
23.59
+0.05 (0.20%)
At close: May 12, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.72 | 23.72 | 23.49 | 23.52 | 23.52 | -0.55% | 36,631 |
| May 15, 2025 | 23.73 | 23.81 | 23.55 | 23.65 | 23.65 | 0.04% | 64,198 |
| May 14, 2025 | 23.86 | 23.86 | 23.64 | 23.64 | 23.64 | -0.71% | 22,980 |
| May 13, 2025 | 23.49 | 23.97 | 23.49 | 23.81 | 23.81 | 0.94% | 60,672 |
| May 12, 2025 | 23.65 | 23.66 | 23.50 | 23.59 | 23.59 | 0.20% | 23,145 |
| May 9, 2025 | 23.59 | 23.64 | 23.44 | 23.54 | 23.54 | 0.01% | 16,166 |
| May 8, 2025 | 23.50 | 23.66 | 23.38 | 23.54 | 23.54 | 0.47% | 30,698 |
| May 7, 2025 | 23.37 | 23.48 | 23.35 | 23.43 | 23.43 | 0.30% | 20,651 |
| May 6, 2025 | 23.36 | 23.51 | 23.23 | 23.36 | 23.36 | -0.09% | 15,381 |
| May 5, 2025 | 23.30 | 23.49 | 23.17 | 23.38 | 23.38 | 0.34% | 27,059 |
| May 2, 2025 | 23.10 | 23.43 | 22.96 | 23.30 | 23.30 | 1.04% | 27,835 |
| May 1, 2025 | 22.76 | 23.06 | 22.65 | 23.06 | 23.06 | 0.17% | 50,869 |
| Apr 30, 2025 | 22.80 | 23.03 | 22.71 | 23.02 | 22.66 | 0.92% | 106,286 |
| Apr 29, 2025 | 22.84 | 22.94 | 22.65 | 22.81 | 22.46 | 0.26% | 29,542 |
| Apr 28, 2025 | 22.69 | 22.80 | 22.51 | 22.75 | 22.40 | 0.35% | 34,673 |
| Apr 25, 2025 | 22.68 | 22.68 | 22.56 | 22.67 | 22.32 | 0.22% | 19,954 |
| Apr 24, 2025 | 22.57 | 22.71 | 22.48 | 22.62 | 22.27 | 0.53% | 25,409 |
| Apr 23, 2025 | 22.42 | 22.59 | 22.42 | 22.50 | 22.15 | 1.12% | 42,488 |
| Apr 22, 2025 | 22.24 | 22.40 | 22.11 | 22.25 | 21.91 | 0.82% | 75,667 |
| Apr 21, 2025 | 22.26 | 22.43 | 22.02 | 22.07 | 21.73 | -1.03% | 37,679 |
| Apr 17, 2025 | 22.55 | 22.55 | 22.30 | 22.30 | 21.96 | -0.36% | 21,814 |
| Apr 16, 2025 | 22.45 | 22.59 | 22.37 | 22.38 | 22.03 | -0.31% | 13,283 |
| Apr 15, 2025 | 22.57 | 22.61 | 22.42 | 22.45 | 22.10 | -0.40% | 17,509 |
| Apr 14, 2025 | 22.37 | 22.55 | 22.24 | 22.54 | 22.19 | 1.03% | 25,389 |
| Apr 11, 2025 | 22.45 | 22.65 | 22.02 | 22.31 | 21.97 | -1.45% | 32,303 |
| Apr 10, 2025 | 22.61 | 22.94 | 22.49 | 22.64 | 22.29 | -1.52% | 50,132 |
| Apr 9, 2025 | 22.08 | 22.99 | 22.02 | 22.99 | 22.63 | 2.64% | 29,858 |
| Apr 8, 2025 | 22.58 | 22.82 | 21.94 | 22.40 | 22.05 | -0.05% | 84,043 |
| Apr 7, 2025 | 22.22 | 23.12 | 22.06 | 22.41 | 22.06 | -2.44% | 66,008 |
| Apr 4, 2025 | 22.89 | 22.99 | 22.23 | 22.97 | 22.62 | -0.48% | 52,777 |
| Apr 3, 2025 | 23.01 | 23.22 | 22.76 | 23.08 | 22.72 | -1.70% | 49,526 |
| Apr 2, 2025 | 23.41 | 23.53 | 23.38 | 23.48 | 23.12 | -0.13% | 34,033 |
| Apr 1, 2025 | 23.73 | 23.76 | 23.37 | 23.51 | 23.15 | -0.51% | 67,617 |
| Mar 31, 2025 | 24.12 | 24.22 | 23.53 | 23.63 | 23.26 | -2.03% | 220,468 |
| Mar 28, 2025 | 24.44 | 24.44 | 24.10 | 24.12 | 23.75 | -0.90% | 36,419 |
| Mar 27, 2025 | 24.42 | 24.49 | 24.27 | 24.34 | 23.96 | -0.41% | 27,685 |
| Mar 26, 2025 | 24.59 | 24.59 | 24.40 | 24.44 | 24.06 | -0.53% | 39,181 |
| Mar 25, 2025 | 24.43 | 24.62 | 24.28 | 24.57 | 24.19 | 0.82% | 59,789 |
| Mar 24, 2025 | 24.02 | 24.47 | 24.02 | 24.37 | 23.99 | 1.20% | 75,033 |
| Mar 21, 2025 | 23.99 | 24.11 | 23.91 | 24.08 | 23.71 | 0.33% | 30,019 |
| Mar 20, 2025 | 24.04 | 24.04 | 23.86 | 24.00 | 23.63 | - | 17,234 |
| Mar 19, 2025 | 23.89 | 24.05 | 23.87 | 24.00 | 23.63 | 0.38% | 35,802 |
| Mar 18, 2025 | 23.90 | 24.02 | 23.81 | 23.91 | 23.54 | -0.58% | 13,320 |
| Mar 17, 2025 | 23.84 | 24.08 | 23.81 | 24.05 | 23.68 | 1.14% | 27,014 |
| Mar 14, 2025 | 23.83 | 24.02 | 23.78 | 23.78 | 23.41 | -0.17% | 20,914 |
| Mar 13, 2025 | 23.74 | 23.92 | 23.63 | 23.82 | 23.45 | 0.29% | 32,971 |
| Mar 12, 2025 | 23.81 | 23.86 | 23.61 | 23.75 | 23.38 | 0.13% | 22,358 |
| Mar 11, 2025 | 23.91 | 24.08 | 23.68 | 23.72 | 23.35 | -0.96% | 28,887 |
| Mar 10, 2025 | 24.09 | 24.15 | 23.92 | 23.95 | 23.58 | -0.62% | 17,111 |
| Mar 7, 2025 | 24.33 | 24.34 | 24.07 | 24.10 | 23.73 | -0.54% | 28,521 |