Regions Financial Corporation (RF.PRF)
NYSE: RF.PRF · Real-Time Price · USD · Preferred Stock
24.53
-0.06 (-0.24%)
At close: Apr 21, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.65 | 24.79 | 24.51 | 24.69 | 24.69 | 0.78% | 107,618 |
| Apr 22, 2025 | 24.57 | 24.72 | 24.47 | 24.50 | 24.50 | -0.12% | 172,094 |
| Apr 21, 2025 | 24.66 | 24.66 | 24.42 | 24.53 | 24.53 | -0.24% | 37,498 |
| Apr 17, 2025 | 24.75 | 24.75 | 24.55 | 24.59 | 24.59 | -0.24% | 54,700 |
| Apr 16, 2025 | 24.80 | 24.80 | 24.58 | 24.65 | 24.65 | -0.64% | 56,503 |
| Apr 15, 2025 | 24.65 | 25.54 | 24.65 | 24.81 | 24.81 | 0.45% | 61,659 |
| Apr 14, 2025 | 24.50 | 24.73 | 24.40 | 24.70 | 24.70 | 0.98% | 49,840 |
| Apr 11, 2025 | 24.61 | 24.94 | 24.20 | 24.46 | 24.46 | -0.61% | 49,893 |
| Apr 10, 2025 | 24.94 | 24.94 | 24.50 | 24.61 | 24.61 | -2.07% | 34,617 |
| Apr 9, 2025 | 24.70 | 25.13 | 24.38 | 25.13 | 25.13 | 1.68% | 73,032 |
| Apr 8, 2025 | 24.97 | 25.09 | 24.66 | 24.72 | 24.72 | -0.58% | 43,624 |
| Apr 7, 2025 | 24.82 | 25.10 | 24.59 | 24.86 | 24.86 | -0.76% | 56,759 |
| Apr 4, 2025 | 24.99 | 25.09 | 24.64 | 25.05 | 25.05 | -0.20% | 119,651 |
| Apr 3, 2025 | 25.19 | 25.26 | 25.02 | 25.10 | 25.10 | -0.99% | 63,652 |
| Apr 2, 2025 | 25.31 | 25.43 | 25.30 | 25.35 | 25.35 | 0.16% | 45,608 |
| Apr 1, 2025 | 25.23 | 25.35 | 25.16 | 25.31 | 25.31 | 0.76% | 64,258 |
| Mar 31, 2025 | 25.15 | 25.29 | 25.07 | 25.12 | 25.12 | -0.12% | 311,056 |
| Mar 28, 2025 | 25.41 | 25.43 | 25.15 | 25.15 | 25.15 | -0.67% | 33,103 |
| Mar 27, 2025 | 25.44 | 25.44 | 25.30 | 25.32 | 25.32 | -0.24% | 36,493 |
| Mar 26, 2025 | 25.53 | 25.54 | 25.35 | 25.38 | 25.38 | -0.39% | 43,050 |
| Mar 25, 2025 | 25.44 | 25.55 | 25.40 | 25.48 | 25.48 | 0.31% | 22,168 |
| Mar 24, 2025 | 25.49 | 25.58 | 25.40 | 25.40 | 25.40 | -0.04% | 33,213 |
| Mar 21, 2025 | 25.45 | 25.51 | 25.41 | 25.41 | 25.41 | -0.04% | 16,195 |
| Mar 20, 2025 | 25.42 | 25.53 | 25.40 | 25.42 | 25.42 | 0.04% | 24,359 |
| Mar 19, 2025 | 25.50 | 25.55 | 25.41 | 25.41 | 25.41 | -0.20% | 30,517 |
| Mar 18, 2025 | 25.49 | 25.58 | 25.41 | 25.46 | 25.46 | -0.08% | 26,966 |
| Mar 17, 2025 | 25.58 | 25.71 | 25.47 | 25.48 | 25.48 | - | 45,131 |
| Mar 14, 2025 | 25.58 | 25.58 | 25.46 | 25.48 | 25.48 | 0.04% | 23,141 |
| Mar 13, 2025 | 25.56 | 25.56 | 25.45 | 25.47 | 25.47 | 0.06% | 17,844 |
| Mar 12, 2025 | 25.45 | 25.55 | 25.36 | 25.46 | 25.46 | 0.06% | 15,465 |
| Mar 11, 2025 | 25.55 | 25.55 | 25.35 | 25.44 | 25.44 | -0.08% | 34,100 |
| Mar 10, 2025 | 25.60 | 25.60 | 25.45 | 25.46 | 25.46 | -0.37% | 22,438 |
| Mar 7, 2025 | 25.60 | 25.67 | 25.51 | 25.56 | 25.56 | 0.18% | 17,141 |
| Mar 6, 2025 | 25.59 | 25.62 | 25.50 | 25.51 | 25.51 | -0.12% | 30,981 |
| Mar 5, 2025 | 25.53 | 25.65 | 25.46 | 25.54 | 25.54 | 0.35% | 41,313 |
| Mar 4, 2025 | 25.65 | 25.65 | 25.32 | 25.45 | 25.45 | -0.97% | 169,522 |
| Mar 3, 2025 | 25.71 | 25.71 | 25.45 | 25.70 | 25.70 | -1.42% | 25,897 |
| Feb 28, 2025 | 26.02 | 26.14 | 25.89 | 26.07 | 25.64 | 0.66% | 34,781 |
| Feb 27, 2025 | 25.96 | 26.01 | 25.90 | 25.90 | 25.47 | - | 15,080 |
| Feb 26, 2025 | 26.08 | 26.08 | 25.89 | 25.90 | 25.47 | -0.38% | 49,055 |
| Feb 25, 2025 | 25.88 | 26.03 | 25.88 | 26.00 | 25.57 | 0.46% | 28,936 |
| Feb 24, 2025 | 25.95 | 26.02 | 25.80 | 25.88 | 25.45 | -0.04% | 52,438 |
| Feb 21, 2025 | 25.88 | 25.98 | 25.88 | 25.89 | 25.46 | 0.43% | 29,412 |
| Feb 20, 2025 | 25.84 | 25.85 | 25.75 | 25.78 | 25.35 | - | 32,908 |
| Feb 19, 2025 | 25.80 | 25.80 | 25.72 | 25.78 | 25.35 | 0.15% | 11,515 |
| Feb 18, 2025 | 25.77 | 25.83 | 25.70 | 25.74 | 25.31 | 0.16% | 32,620 |
| Feb 14, 2025 | 25.86 | 25.88 | 25.51 | 25.70 | 25.27 | -0.19% | 49,556 |
| Feb 13, 2025 | 25.59 | 25.83 | 25.53 | 25.75 | 25.32 | 1.38% | 35,313 |
| Feb 12, 2025 | 25.48 | 25.63 | 25.40 | 25.40 | 24.98 | -0.51% | 30,413 |
| Feb 11, 2025 | 25.61 | 25.88 | 25.52 | 25.53 | 25.11 | -0.12% | 22,379 |