Regions Financial Corporation (RF.PRF)
NYSE: RF.PRF · Real-Time Price · USD · Preferred Stock
25.04
-0.03 (-0.12%)
At close: Jun 6, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 25.15 | 25.15 | 24.98 | 24.99 | 24.99 | -0.36% | 38,430 |
| Jun 10, 2025 | 25.10 | 25.12 | 24.99 | 25.08 | 25.08 | 0.04% | 25,699 |
| Jun 9, 2025 | 25.04 | 25.09 | 25.01 | 25.07 | 25.07 | 0.12% | 26,751 |
| Jun 6, 2025 | 25.12 | 25.12 | 25.01 | 25.04 | 25.04 | -0.12% | 28,015 |
| Jun 5, 2025 | 25.13 | 25.20 | 25.07 | 25.07 | 25.07 | -0.12% | 85,080 |
| Jun 4, 2025 | 25.13 | 25.17 | 25.07 | 25.10 | 25.10 | 0.16% | 96,806 |
| Jun 3, 2025 | 25.15 | 25.18 | 25.06 | 25.06 | 25.06 | - | 48,463 |
| Jun 2, 2025 | 25.05 | 25.10 | 24.96 | 25.06 | 25.06 | -1.69% | 70,875 |
| May 30, 2025 | 25.46 | 25.59 | 25.41 | 25.49 | 25.06 | 0.18% | 202,404 |
| May 29, 2025 | 25.45 | 25.47 | 25.31 | 25.45 | 25.01 | 0.57% | 24,315 |
| May 28, 2025 | 25.57 | 25.57 | 25.30 | 25.30 | 24.87 | -0.98% | 18,741 |
| May 27, 2025 | 25.21 | 25.55 | 25.11 | 25.55 | 25.12 | 1.72% | 29,348 |
| May 23, 2025 | 25.02 | 25.20 | 24.98 | 25.12 | 24.69 | 0.04% | 40,353 |
| May 22, 2025 | 25.14 | 25.24 | 25.00 | 25.11 | 24.68 | -0.16% | 17,481 |
| May 21, 2025 | 25.25 | 25.25 | 25.01 | 25.15 | 24.72 | -0.51% | 54,574 |
| May 20, 2025 | 25.34 | 25.41 | 25.26 | 25.28 | 24.85 | - | 33,234 |
| May 19, 2025 | 25.08 | 25.29 | 25.00 | 25.28 | 24.85 | 0.72% | 41,689 |
| May 16, 2025 | 25.07 | 25.10 | 24.95 | 25.10 | 24.67 | 0.44% | 31,295 |
| May 15, 2025 | 24.88 | 25.20 | 24.86 | 24.99 | 24.56 | 0.52% | 58,958 |
| May 14, 2025 | 24.89 | 24.91 | 24.85 | 24.86 | 24.44 | 0.04% | 29,038 |
| May 13, 2025 | 24.89 | 24.90 | 24.80 | 24.85 | 24.43 | 0.20% | 35,029 |
| May 12, 2025 | 24.88 | 25.02 | 24.80 | 24.80 | 24.38 | 0.04% | 38,993 |
| May 9, 2025 | 24.94 | 24.99 | 24.74 | 24.79 | 24.37 | -0.32% | 101,972 |
| May 8, 2025 | 25.16 | 25.50 | 24.86 | 24.87 | 24.45 | -0.72% | 79,507 |
| May 7, 2025 | 25.18 | 25.18 | 25.03 | 25.05 | 24.62 | -0.06% | 20,480 |
| May 6, 2025 | 25.00 | 25.11 | 25.00 | 25.07 | 24.64 | 0.36% | 34,632 |
| May 5, 2025 | 25.12 | 25.12 | 24.96 | 24.98 | 24.55 | -0.10% | 73,035 |
| May 2, 2025 | 25.09 | 25.12 | 24.75 | 25.00 | 24.57 | 0.08% | 39,202 |
| May 1, 2025 | 25.10 | 25.10 | 24.76 | 24.98 | 24.55 | -0.08% | 217,266 |
| Apr 30, 2025 | 24.92 | 25.00 | 24.75 | 25.00 | 24.57 | 0.32% | 63,618 |
| Apr 29, 2025 | 24.90 | 24.98 | 24.81 | 24.92 | 24.50 | 0.08% | 42,866 |
| Apr 28, 2025 | 24.80 | 24.91 | 24.76 | 24.90 | 24.48 | 0.48% | 70,683 |
| Apr 25, 2025 | 24.88 | 24.92 | 24.58 | 24.78 | 24.36 | -0.08% | 49,002 |
| Apr 24, 2025 | 24.75 | 24.86 | 24.75 | 24.80 | 24.38 | 0.45% | 32,529 |
| Apr 23, 2025 | 24.65 | 24.79 | 24.51 | 24.69 | 24.27 | 0.78% | 107,618 |
| Apr 22, 2025 | 24.57 | 24.72 | 24.47 | 24.50 | 24.08 | -0.12% | 172,094 |
| Apr 21, 2025 | 24.66 | 24.66 | 24.42 | 24.53 | 24.11 | -0.24% | 37,498 |
| Apr 17, 2025 | 24.75 | 24.75 | 24.55 | 24.59 | 24.17 | -0.24% | 54,700 |
| Apr 16, 2025 | 24.80 | 24.80 | 24.58 | 24.65 | 24.23 | -0.64% | 56,503 |
| Apr 15, 2025 | 24.65 | 25.54 | 24.65 | 24.81 | 24.39 | 0.45% | 61,659 |
| Apr 14, 2025 | 24.50 | 24.73 | 24.40 | 24.70 | 24.28 | 0.98% | 49,840 |
| Apr 11, 2025 | 24.61 | 24.94 | 24.20 | 24.46 | 24.04 | -0.61% | 49,893 |
| Apr 10, 2025 | 24.94 | 24.94 | 24.50 | 24.61 | 24.19 | -2.07% | 34,617 |
| Apr 9, 2025 | 24.70 | 25.13 | 24.38 | 25.13 | 24.70 | 1.68% | 73,032 |
| Apr 8, 2025 | 24.97 | 25.09 | 24.66 | 24.72 | 24.29 | -0.58% | 43,624 |
| Apr 7, 2025 | 24.82 | 25.10 | 24.59 | 24.86 | 24.44 | -0.76% | 56,759 |
| Apr 4, 2025 | 24.99 | 25.09 | 24.64 | 25.05 | 24.62 | -0.20% | 119,651 |
| Apr 3, 2025 | 25.19 | 25.26 | 25.02 | 25.10 | 24.67 | -0.99% | 63,652 |
| Apr 2, 2025 | 25.31 | 25.43 | 25.30 | 25.35 | 24.92 | 0.16% | 45,608 |
| Apr 1, 2025 | 25.23 | 25.35 | 25.16 | 25.31 | 24.88 | 0.76% | 64,258 |