Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
16.74
-0.05 (-0.27%)
At close: Apr 21, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.22 | 17.34 | 17.16 | 17.31 | 17.31 | 0.87% | 7,999 |
| Apr 23, 2025 | 17.18 | 17.31 | 17.01 | 17.16 | 17.16 | 1.24% | 25,164 |
| Apr 22, 2025 | 16.89 | 16.96 | 16.72 | 16.95 | 16.95 | 1.25% | 17,682 |
| Apr 21, 2025 | 16.71 | 16.88 | 16.57 | 16.74 | 16.74 | -0.27% | 47,604 |
| Apr 17, 2025 | 16.78 | 16.85 | 16.67 | 16.79 | 16.79 | 0.67% | 34,833 |
| Apr 16, 2025 | 16.51 | 16.79 | 16.51 | 16.67 | 16.67 | 0.52% | 21,032 |
| Apr 15, 2025 | 16.51 | 16.68 | 16.51 | 16.59 | 16.59 | 0.47% | 52,397 |
| Apr 14, 2025 | 16.59 | 16.70 | 16.44 | 16.51 | 16.51 | 0.13% | 14,940 |
| Apr 11, 2025 | 16.62 | 16.76 | 16.42 | 16.49 | 16.49 | -1.56% | 30,935 |
| Apr 10, 2025 | 17.08 | 17.21 | 16.65 | 16.75 | 16.75 | -2.62% | 57,587 |
| Apr 9, 2025 | 16.76 | 17.26 | 16.49 | 17.20 | 17.20 | 2.08% | 68,872 |
| Apr 8, 2025 | 17.09 | 17.17 | 16.80 | 16.85 | 16.85 | -0.41% | 30,417 |
| Apr 7, 2025 | 16.84 | 17.10 | 16.84 | 16.92 | 16.92 | -1.11% | 58,674 |
| Apr 4, 2025 | 16.97 | 17.17 | 16.68 | 17.11 | 17.11 | 0.53% | 41,949 |
| Apr 3, 2025 | 17.11 | 17.16 | 16.95 | 17.02 | 17.02 | -1.89% | 68,804 |
| Apr 2, 2025 | 17.16 | 17.35 | 17.14 | 17.35 | 17.35 | 0.80% | 15,538 |
| Apr 1, 2025 | 17.25 | 17.29 | 17.12 | 17.21 | 17.21 | 0.12% | 40,537 |
| Mar 31, 2025 | 17.47 | 17.63 | 17.19 | 17.19 | 17.19 | -1.60% | 157,130 |
| Mar 28, 2025 | 17.69 | 17.84 | 17.44 | 17.47 | 17.47 | -1.24% | 40,072 |
| Mar 27, 2025 | 17.72 | 17.76 | 17.63 | 17.69 | 17.69 | -0.45% | 22,573 |
| Mar 26, 2025 | 17.98 | 17.98 | 17.77 | 17.77 | 17.77 | -1.66% | 33,793 |
| Mar 25, 2025 | 18.10 | 18.10 | 17.92 | 18.07 | 18.07 | 0.22% | 22,093 |
| Mar 24, 2025 | 18.12 | 18.15 | 17.80 | 18.03 | 18.03 | -0.39% | 17,428 |
| Mar 21, 2025 | 17.87 | 18.10 | 17.87 | 18.10 | 18.10 | 1.11% | 49,792 |
| Mar 20, 2025 | 17.99 | 18.04 | 17.90 | 17.90 | 17.90 | -0.27% | 10,187 |
| Mar 19, 2025 | 17.90 | 17.99 | 17.80 | 17.95 | 17.95 | 0.06% | 18,477 |
| Mar 18, 2025 | 17.90 | 17.98 | 17.81 | 17.94 | 17.94 | -0.44% | 18,584 |
| Mar 17, 2025 | 17.85 | 18.10 | 17.66 | 18.02 | 18.02 | 1.75% | 32,183 |
| Mar 14, 2025 | 17.63 | 17.75 | 17.45 | 17.71 | 17.71 | 0.74% | 17,531 |
| Mar 13, 2025 | 17.42 | 17.59 | 17.41 | 17.58 | 17.58 | 0.77% | 15,438 |
| Mar 12, 2025 | 17.47 | 17.53 | 17.33 | 17.45 | 17.45 | 0.26% | 41,854 |
| Mar 11, 2025 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | -0.74% | 22,808 |
| Mar 10, 2025 | 17.64 | 17.71 | 17.45 | 17.53 | 17.53 | -0.60% | 17,998 |
| Mar 7, 2025 | 17.82 | 17.87 | 17.58 | 17.64 | 17.64 | -0.87% | 14,089 |
| Mar 6, 2025 | 17.85 | 17.89 | 17.78 | 17.79 | 17.79 | -0.67% | 12,790 |
| Mar 5, 2025 | 17.94 | 17.96 | 17.79 | 17.91 | 17.91 | 0.39% | 24,441 |
| Mar 4, 2025 | 17.96 | 18.05 | 17.83 | 17.84 | 17.84 | -1.16% | 19,824 |
| Mar 3, 2025 | 17.99 | 18.12 | 17.99 | 18.05 | 18.05 | -1.26% | 10,255 |
| Feb 28, 2025 | 18.48 | 18.48 | 18.27 | 18.28 | 18.00 | -0.44% | 17,041 |
| Feb 27, 2025 | 18.31 | 18.38 | 18.31 | 18.36 | 18.08 | 0.11% | 12,897 |
| Feb 26, 2025 | 18.45 | 18.45 | 18.29 | 18.34 | 18.06 | -0.33% | 17,203 |
| Feb 25, 2025 | 18.23 | 18.44 | 18.14 | 18.40 | 18.12 | 1.43% | 32,203 |
| Feb 24, 2025 | 18.13 | 18.21 | 18.01 | 18.14 | 17.86 | 0.67% | 24,317 |
| Feb 21, 2025 | 18.11 | 18.17 | 18.00 | 18.02 | 17.75 | -0.28% | 27,559 |
| Feb 20, 2025 | 17.97 | 18.10 | 17.90 | 18.07 | 17.80 | 0.61% | 37,857 |
| Feb 19, 2025 | 18.06 | 18.19 | 17.93 | 17.96 | 17.69 | -0.50% | 22,267 |
| Feb 18, 2025 | 18.19 | 18.23 | 18.05 | 18.05 | 17.78 | -0.50% | 14,761 |
| Feb 14, 2025 | 18.20 | 18.23 | 18.11 | 18.14 | 17.86 | 0.50% | 39,941 |
| Feb 13, 2025 | 18.01 | 18.19 | 18.00 | 18.05 | 17.78 | 0.84% | 14,067 |
| Feb 12, 2025 | 17.78 | 17.96 | 17.50 | 17.90 | 17.63 | -0.57% | 22,576 |