Skip to main content
logo
Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
17.42
-0.08 (-0.46%)
At close: Jun 27, 2025

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.6317.6917.5017.6717.670.28%7,065
Jul 2, 202517.2917.6417.2917.6217.621.79%24,802
Jul 1, 202517.2517.4617.1717.3117.310.76%43,067
Jun 30, 202517.4417.5017.1517.1817.18-1.38%99,648
Jun 27, 202517.5017.5217.3817.4217.42-0.46%21,120
Jun 26, 202517.4617.5017.3917.5017.500.63%24,916
Jun 25, 202517.5217.5217.3517.3917.39-0.57%14,433
Jun 24, 202517.3517.5017.3517.4917.490.69%11,349
Jun 23, 202517.3117.3817.2517.3717.370.23%9,952
Jun 20, 202517.2417.3717.1717.3317.330.51%23,312
Jun 18, 202517.2217.2817.1617.2417.240.36%27,212
Jun 17, 202517.1117.1917.1017.1817.180.41%24,282
Jun 16, 202517.2717.3217.0917.1117.11-0.12%63,644
Jun 13, 202517.2017.2017.0217.1317.13-0.70%15,837
Jun 12, 202517.3717.3817.2217.2517.25-0.06%18,433
Jun 11, 202517.3717.4317.2417.2617.26-0.58%24,364
Jun 10, 202517.2517.3617.2517.3617.360.46%14,018
Jun 9, 202517.1517.2917.1517.2817.280.41%14,878
Jun 6, 202517.1917.2217.1317.2117.21-0.12%18,007
Jun 5, 202517.2317.3617.1117.2317.230.23%44,443
Jun 4, 202516.8917.2616.8917.1917.192.08%74,922
Jun 3, 202516.8916.9616.8216.8416.84-35,879
Jun 2, 202516.7516.9016.6316.8416.84-0.41%64,030
May 30, 202517.2517.3116.9116.9116.63-2.25%195,592
May 29, 202517.4517.4517.3017.3017.02-0.17%17,980
May 28, 202517.3517.4717.2917.3317.05-0.63%14,068
May 27, 202517.4017.4417.3017.4417.151.31%21,523
May 23, 202517.0817.2417.0717.2216.930.20%12,330
May 22, 202517.0717.2017.0317.1816.900.59%33,547
May 21, 202517.2917.3117.0417.0816.80-1.47%50,633
May 20, 202517.3417.5317.3317.3417.05-0.43%13,421
May 19, 202517.1517.4617.1517.4117.120.92%36,929
May 16, 202517.2717.4517.1817.2516.97-0.12%22,576
May 15, 202517.2717.3917.2617.2716.990.12%24,731
May 14, 202517.4317.5417.2517.2516.97-1.37%14,745
May 13, 202517.4417.5917.4117.4917.200.15%39,287
May 12, 202517.5317.5817.4317.4617.180.25%18,724
May 9, 202517.4217.4617.2917.4217.13-48,117
May 8, 202517.5717.5817.4217.4217.13-0.63%41,101
May 7, 202517.5917.5917.5117.5317.24-0.06%142,992
May 6, 202517.4717.5917.4717.5417.25-0.11%7,917
May 5, 202517.6717.7117.5617.5617.27-0.90%22,673
May 2, 202517.7417.8817.6117.7217.430.43%48,991
May 1, 202517.6717.7017.4217.6517.360.43%52,140
Apr 30, 202517.4917.5717.4117.5717.280.17%99,578
Apr 29, 202517.4517.6117.3117.5417.250.11%22,271
Apr 28, 202517.3317.5417.3317.5217.230.52%26,480
Apr 25, 202517.3417.4317.2217.4317.140.69%16,516
Apr 24, 202517.2217.3417.1617.3117.030.87%7,999
Apr 23, 202517.1817.3117.0117.1616.881.24%25,164