Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
16.42
-0.03 (-0.18%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.43 | 16.50 | 16.40 | 16.42 | 16.42 | -0.18% | 19,404 |
| Apr 1, 2026 | 16.45 | 16.57 | 16.29 | 16.45 | 16.45 | 0.92% | 33,709 |
| Mar 31, 2026 | 16.37 | 16.45 | 16.22 | 16.30 | 16.30 | -0.55% | 143,234 |
| Mar 30, 2026 | 16.50 | 16.50 | 16.36 | 16.39 | 16.39 | -0.06% | 11,861 |
| Mar 27, 2026 | 16.44 | 16.51 | 16.34 | 16.40 | 16.40 | -0.24% | 52,299 |
| Mar 26, 2026 | 16.55 | 16.59 | 16.43 | 16.44 | 16.44 | -0.66% | 19,689 |
| Mar 25, 2026 | 16.60 | 16.73 | 16.50 | 16.55 | 16.55 | 0.36% | 45,293 |
| Mar 24, 2026 | 16.61 | 16.78 | 16.48 | 16.49 | 16.49 | -0.72% | 65,559 |
| Mar 23, 2026 | 16.60 | 16.74 | 16.60 | 16.61 | 16.61 | 0.30% | 20,916 |
| Mar 20, 2026 | 16.82 | 16.82 | 16.55 | 16.56 | 16.56 | -1.78% | 11,742 |
| Mar 19, 2026 | 16.89 | 16.89 | 16.77 | 16.86 | 16.86 | -0.30% | 33,133 |
| Mar 18, 2026 | 16.95 | 16.98 | 16.91 | 16.91 | 16.91 | -0.35% | 9,256 |
| Mar 17, 2026 | 16.92 | 17.03 | 16.90 | 16.97 | 16.97 | 0.53% | 23,370 |
| Mar 16, 2026 | 17.06 | 17.07 | 16.87 | 16.88 | 16.88 | -0.30% | 38,338 |
| Mar 13, 2026 | 17.05 | 17.08 | 16.93 | 16.93 | 16.93 | -0.12% | 34,820 |
| Mar 12, 2026 | 17.06 | 17.11 | 16.94 | 16.95 | 16.95 | -0.88% | 71,838 |
| Mar 11, 2026 | 17.19 | 17.19 | 17.08 | 17.10 | 17.10 | -0.29% | 17,758 |
| Mar 10, 2026 | 17.10 | 17.22 | 17.08 | 17.15 | 17.15 | 0.29% | 118,376 |
| Mar 9, 2026 | 17.14 | 17.15 | 17.03 | 17.10 | 17.10 | -0.29% | 38,858 |
| Mar 6, 2026 | 17.22 | 17.26 | 17.14 | 17.15 | 17.15 | -0.58% | 84,412 |
| Mar 5, 2026 | 17.22 | 17.39 | 17.22 | 17.25 | 17.25 | -0.29% | 10,120 |
| Mar 4, 2026 | 17.27 | 17.36 | 17.27 | 17.30 | 17.30 | -0.06% | 10,245 |
| Mar 3, 2026 | 17.18 | 17.31 | 17.18 | 17.31 | 17.31 | -0.23% | 12,235 |
| Mar 2, 2026 | 17.33 | 17.38 | 17.30 | 17.35 | 17.35 | -1.42% | 20,431 |
| Feb 27, 2026 | 17.64 | 17.65 | 17.42 | 17.60 | 17.32 | -0.40% | 82,862 |
| Feb 26, 2026 | 17.64 | 17.69 | 17.59 | 17.67 | 17.39 | - | 45,245 |
| Feb 25, 2026 | 17.71 | 17.73 | 17.64 | 17.67 | 17.39 | -0.08% | 16,094 |
| Feb 24, 2026 | 17.65 | 17.70 | 17.64 | 17.68 | 17.40 | 0.08% | 17,168 |
| Feb 23, 2026 | 17.71 | 17.74 | 17.66 | 17.67 | 17.39 | -0.17% | 28,727 |
| Feb 20, 2026 | 17.70 | 17.78 | 17.70 | 17.70 | 17.42 | -0.06% | 27,878 |
| Feb 19, 2026 | 17.70 | 17.75 | 17.66 | 17.71 | 17.43 | -0.23% | 17,993 |
| Feb 18, 2026 | 17.78 | 17.85 | 17.72 | 17.75 | 17.47 | -0.11% | 32,357 |
| Feb 17, 2026 | 17.65 | 17.79 | 17.65 | 17.77 | 17.49 | 0.78% | 37,915 |
| Feb 13, 2026 | 17.51 | 17.69 | 17.51 | 17.63 | 17.35 | 0.76% | 41,271 |
| Feb 12, 2026 | 17.46 | 17.56 | 17.46 | 17.50 | 17.22 | 0.06% | 24,852 |
| Feb 11, 2026 | 17.56 | 17.56 | 17.46 | 17.49 | 17.21 | 0.17% | 12,914 |
| Feb 10, 2026 | 17.55 | 17.58 | 17.40 | 17.46 | 17.18 | 0.34% | 34,400 |
| Feb 9, 2026 | 17.31 | 17.51 | 17.31 | 17.40 | 17.13 | 0.23% | 46,780 |
| Feb 6, 2026 | 17.31 | 17.44 | 17.27 | 17.36 | 17.09 | 0.29% | 75,899 |
| Feb 5, 2026 | 17.25 | 17.35 | 17.25 | 17.31 | 17.04 | 0.23% | 53,693 |
| Feb 4, 2026 | 17.29 | 17.35 | 17.25 | 17.27 | 17.00 | -0.17% | 25,655 |
| Feb 3, 2026 | 17.32 | 17.42 | 17.28 | 17.30 | 17.03 | -0.35% | 103,278 |
| Feb 2, 2026 | 17.42 | 17.42 | 17.34 | 17.36 | 17.09 | 0.06% | 18,274 |
| Jan 30, 2026 | 17.36 | 17.48 | 17.32 | 17.35 | 17.08 | -0.20% | 26,670 |
| Jan 29, 2026 | 17.48 | 17.58 | 17.38 | 17.39 | 17.11 | -0.32% | 18,458 |
| Jan 28, 2026 | 17.51 | 17.56 | 17.44 | 17.44 | 17.16 | -0.51% | 20,830 |
| Jan 27, 2026 | 17.52 | 17.56 | 17.50 | 17.53 | 17.25 | -0.17% | 21,124 |
| Jan 26, 2026 | 17.58 | 17.61 | 17.51 | 17.56 | 17.28 | 0.29% | 27,808 |
| Jan 23, 2026 | 17.48 | 17.59 | 17.47 | 17.51 | 17.23 | -0.17% | 21,638 |
| Jan 22, 2026 | 17.48 | 17.60 | 17.48 | 17.54 | 17.26 | 0.34% | 14,478 |