Regions Financial Corporation (RF.PRF)
NYSE: RF.PRF · Real-Time Price · USD · Preferred Stock
25.04
-0.03 (-0.12%)
At close: Jul 16, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.15 | 25.15 | 25.03 | 25.04 | 25.04 | -0.12% | 33,567 |
| Jul 15, 2025 | 25.21 | 25.21 | 25.07 | 25.07 | 25.07 | -0.28% | 31,477 |
| Jul 14, 2025 | 25.17 | 25.17 | 25.06 | 25.14 | 25.14 | -0.04% | 23,850 |
| Jul 11, 2025 | 25.14 | 25.15 | 25.11 | 25.15 | 25.15 | -0.08% | 47,192 |
| Jul 10, 2025 | 25.24 | 25.25 | 25.15 | 25.17 | 25.17 | -0.24% | 78,023 |
| Jul 9, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 25.23 | 0.18% | 41,991 |
| Jul 8, 2025 | 25.16 | 25.24 | 25.16 | 25.18 | 25.18 | 0.10% | 50,634 |
| Jul 7, 2025 | 25.18 | 25.22 | 25.16 | 25.16 | 25.16 | -0.24% | 48,078 |
| Jul 3, 2025 | 25.20 | 25.24 | 25.20 | 25.22 | 25.22 | 0.08% | 57,520 |
| Jul 2, 2025 | 25.06 | 25.20 | 25.05 | 25.20 | 25.20 | 0.86% | 88,016 |
| Jul 1, 2025 | 24.95 | 25.06 | 24.88 | 24.99 | 24.99 | 0.54% | 84,622 |
| Jun 30, 2025 | 25.04 | 25.07 | 24.85 | 24.85 | 24.85 | -0.52% | 287,254 |
| Jun 27, 2025 | 25.13 | 25.13 | 24.97 | 24.98 | 24.98 | -0.53% | 49,523 |
| Jun 26, 2025 | 25.12 | 25.15 | 25.09 | 25.11 | 25.11 | 0.09% | 42,110 |
| Jun 25, 2025 | 25.28 | 25.28 | 25.04 | 25.09 | 25.09 | -0.48% | 64,196 |
| Jun 24, 2025 | 25.14 | 25.25 | 25.14 | 25.21 | 25.21 | 0.32% | 105,397 |
| Jun 23, 2025 | 25.13 | 25.13 | 25.07 | 25.13 | 25.13 | 0.04% | 38,514 |
| Jun 20, 2025 | 25.23 | 25.23 | 25.08 | 25.12 | 25.12 | 0.08% | 48,455 |
| Jun 18, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | - | 34,010 |
| Jun 17, 2025 | 25.13 | 25.15 | 25.07 | 25.10 | 25.10 | -0.12% | 33,609 |
| Jun 16, 2025 | 25.09 | 25.15 | 25.00 | 25.13 | 25.13 | 0.51% | 42,446 |
| Jun 13, 2025 | 25.08 | 25.09 | 25.00 | 25.00 | 25.00 | -0.31% | 17,360 |
| Jun 12, 2025 | 25.05 | 25.08 | 24.96 | 25.08 | 25.08 | 0.36% | 38,054 |
| 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 |