Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
18.92
+0.27 (1.45%)
At close: Sep 15, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.72 | 18.93 | 18.72 | 18.92 | 18.92 | 1.45% | 37,705 |
| Sep 12, 2025 | 18.67 | 18.67 | 18.53 | 18.65 | 18.65 | 0.11% | 15,672 |
| Sep 11, 2025 | 18.48 | 18.73 | 18.48 | 18.63 | 18.63 | 0.54% | 24,809 |
| Sep 10, 2025 | 18.46 | 18.60 | 18.40 | 18.53 | 18.53 | 0.27% | 829,742 |
| Sep 9, 2025 | 18.51 | 18.63 | 18.37 | 18.48 | 18.48 | -0.44% | 28,157 |
| Sep 8, 2025 | 18.54 | 18.64 | 18.47 | 18.56 | 18.56 | 0.61% | 13,834 |
| Sep 5, 2025 | 18.25 | 18.47 | 18.22 | 18.45 | 18.45 | 1.57% | 19,227 |
| Sep 4, 2025 | 18.10 | 18.20 | 18.10 | 18.16 | 18.16 | 0.35% | 9,861 |
| Sep 3, 2025 | 17.94 | 18.11 | 17.91 | 18.10 | 18.10 | 0.89% | 34,934 |
| Sep 2, 2025 | 17.92 | 18.14 | 17.89 | 17.94 | 17.94 | -1.75% | 22,879 |
| Aug 29, 2025 | 18.35 | 18.43 | 18.14 | 18.26 | 17.98 | -0.76% | 135,873 |
| Aug 28, 2025 | 18.33 | 18.45 | 18.22 | 18.40 | 18.12 | 0.34% | 26,010 |
| Aug 27, 2025 | 18.33 | 18.36 | 18.25 | 18.34 | 18.06 | 0.31% | 19,337 |
| Aug 26, 2025 | 18.32 | 18.36 | 18.25 | 18.28 | 18.00 | -0.11% | 13,417 |
| Aug 25, 2025 | 18.33 | 18.50 | 18.20 | 18.30 | 18.02 | - | 20,880 |
| Aug 22, 2025 | 18.15 | 18.33 | 18.12 | 18.30 | 18.02 | 0.99% | 24,328 |
| Aug 21, 2025 | 18.05 | 18.13 | 18.03 | 18.12 | 17.84 | -0.06% | 34,553 |
| Aug 20, 2025 | 18.07 | 18.18 | 17.87 | 18.13 | 17.85 | 0.44% | 1,287,710 |
| Aug 19, 2025 | 17.84 | 18.06 | 17.62 | 18.05 | 17.78 | 0.84% | 33,732 |
| Aug 18, 2025 | 17.81 | 17.90 | 17.80 | 17.90 | 17.63 | 0.73% | 22,033 |
| Aug 15, 2025 | 17.80 | 17.87 | 17.73 | 17.77 | 17.50 | -0.34% | 41,704 |
| Aug 14, 2025 | 17.83 | 17.83 | 17.72 | 17.83 | 17.56 | - | 13,691 |
| Aug 13, 2025 | 17.74 | 17.94 | 17.74 | 17.83 | 17.56 | 0.73% | 179,737 |
| Aug 12, 2025 | 17.66 | 17.76 | 17.64 | 17.70 | 17.43 | 0.23% | 108,645 |
| Aug 11, 2025 | 17.62 | 17.76 | 17.62 | 17.66 | 17.39 | 0.11% | 20,867 |
| Aug 8, 2025 | 17.59 | 17.68 | 17.50 | 17.64 | 17.37 | 0.06% | 24,487 |
| Aug 7, 2025 | 17.66 | 17.71 | 17.52 | 17.63 | 17.36 | 0.06% | 57,315 |
| Aug 6, 2025 | 17.95 | 18.03 | 17.55 | 17.62 | 17.35 | -1.89% | 439,415 |
| Aug 5, 2025 | 18.25 | 18.25 | 17.77 | 17.96 | 17.69 | -1.66% | 536,961 |
| Aug 4, 2025 | 18.15 | 18.26 | 18.06 | 18.26 | 17.99 | 0.66% | 43,535 |
| Aug 1, 2025 | 18.01 | 18.28 | 17.96 | 18.15 | 17.87 | 0.36% | 18,683 |
| Jul 31, 2025 | 17.74 | 18.08 | 17.74 | 18.08 | 17.81 | 1.46% | 90,940 |
| Jul 30, 2025 | 17.80 | 17.96 | 17.68 | 17.82 | 17.55 | -0.45% | 48,975 |
| Jul 29, 2025 | 17.77 | 17.97 | 17.70 | 17.90 | 17.63 | 0.71% | 34,207 |
| Jul 28, 2025 | 17.73 | 17.86 | 17.73 | 17.77 | 17.50 | -0.12% | 18,757 |
| Jul 25, 2025 | 17.74 | 17.83 | 17.61 | 17.80 | 17.52 | 1.28% | 32,255 |
| Jul 24, 2025 | 17.83 | 17.83 | 17.57 | 17.57 | 17.30 | -0.68% | 10,716 |
| Jul 23, 2025 | 17.68 | 17.76 | 17.46 | 17.69 | 17.42 | -0.23% | 31,484 |
| Jul 22, 2025 | 17.69 | 17.83 | 17.55 | 17.73 | 17.46 | -0.06% | 29,539 |
| Jul 21, 2025 | 17.61 | 17.75 | 17.61 | 17.74 | 17.47 | 0.74% | 37,992 |
| Jul 18, 2025 | 17.59 | 17.80 | 17.59 | 17.61 | 17.34 | -0.47% | 15,426 |
| Jul 17, 2025 | 17.44 | 17.70 | 17.44 | 17.69 | 17.42 | 1.46% | 40,231 |
| Jul 16, 2025 | 17.50 | 17.63 | 17.39 | 17.44 | 17.17 | -0.34% | 18,912 |
| Jul 15, 2025 | 17.71 | 17.82 | 17.50 | 17.50 | 17.23 | -1.07% | 33,452 |
| Jul 14, 2025 | 17.72 | 17.82 | 17.62 | 17.69 | 17.42 | -0.73% | 29,377 |
| Jul 11, 2025 | 17.83 | 17.83 | 17.67 | 17.82 | 17.55 | -0.06% | 33,788 |
| Jul 10, 2025 | 17.65 | 17.83 | 17.63 | 17.83 | 17.56 | 0.56% | 31,310 |
| Jul 9, 2025 | 17.64 | 17.76 | 17.59 | 17.73 | 17.46 | 1.20% | 27,787 |
| Jul 8, 2025 | 17.51 | 17.65 | 17.46 | 17.52 | 17.25 | -0.06% | 22,217 |
| Jul 7, 2025 | 17.61 | 17.66 | 17.49 | 17.53 | 17.26 | -0.79% | 19,280 |