Skip to main content
Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
17.22
+0.04 (0.20%)
At close: May 23, 2025

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 202516.8916.9616.7216.9516.671.25%17,682
Apr 21, 202516.7116.8816.5716.7416.47-0.27%47,604
Apr 17, 202516.7816.8516.6716.7916.510.67%34,833
Apr 16, 202516.5116.7916.5116.6716.400.52%21,032
Apr 15, 202516.5116.6816.5116.5916.310.47%52,397
Apr 14, 202516.5916.7016.4416.5116.240.13%14,940
Apr 11, 202516.6216.7616.4216.4916.22-1.56%30,935
Apr 10, 202517.0817.2116.6516.7516.48-2.62%57,587
Apr 9, 202516.7617.2616.4917.2016.922.08%68,872
Apr 8, 202517.0917.1716.8016.8516.57-0.41%30,417
Apr 7, 202516.8417.1016.8416.9216.64-1.11%58,674
Apr 4, 202516.9717.1716.6817.1116.830.53%41,949
Apr 3, 202517.1117.1616.9517.0216.74-1.89%68,804
Apr 2, 202517.1617.3517.1417.3517.060.80%15,538
Apr 1, 202517.2517.2917.1217.2116.930.12%40,537
Mar 31, 202517.4717.6317.1917.1916.91-1.60%157,130
Mar 28, 202517.6917.8417.4417.4717.18-1.24%40,072
Mar 27, 202517.7217.7617.6317.6917.40-0.45%22,573