Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
28.50
+0.04 (0.14%)
At close: Jan 30, 2026, 4:00 PM EST
28.19
-0.31 (-1.09%)
After-hours: Jan 30, 2026, 7:40 PM EST

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202628.3928.6728.1728.5028.500.14%19,161,094
Jan 29, 202628.0028.5827.9728.4628.462.15%21,691,217
Jan 28, 202627.8627.9927.5927.8627.86-0.04%13,509,062
Jan 27, 202627.8127.9527.6527.8727.870.47%11,724,198
Jan 26, 202627.5427.8727.2527.7427.740.95%13,474,428
Jan 23, 202628.1228.2227.4527.4827.48-2.86%11,163,901
Jan 22, 202628.7328.9928.2128.2928.29-1.26%18,184,908
Jan 21, 202627.7628.9327.7028.6528.653.69%18,287,159
Jan 20, 202627.3028.1027.2527.6327.63-0.50%20,401,076
Jan 16, 202627.6528.0627.3427.7727.77-2.63%30,127,715
Jan 15, 202628.2628.6128.1828.5228.521.35%15,737,722
Jan 14, 202627.7628.3327.5828.1428.141.08%14,756,716
Jan 13, 202628.3228.4527.7827.8427.84-1.49%14,110,987
Jan 12, 202628.2828.4728.0628.2628.26-0.91%12,019,844
Jan 9, 202628.9229.0828.5128.5228.52-1.11%10,393,151
Jan 8, 202628.3929.2628.3428.8428.841.34%14,660,717
Jan 7, 202628.6828.7628.3028.4628.46-0.87%14,498,755
Jan 6, 202628.0728.7627.9828.7128.711.56%15,225,331
Jan 5, 202627.5528.4327.4828.2728.272.58%19,786,504
Jan 2, 202627.0927.6726.8127.5627.561.70%10,729,030
Dec 31, 202527.3727.3727.0927.1027.10-0.81%6,121,006
Dec 30, 202527.6327.6327.3127.3227.32-0.83%5,134,581
Dec 29, 202527.8527.8627.5227.5527.55-0.86%5,765,944
Dec 26, 202527.7327.8427.6327.7927.790.22%4,801,258
Dec 24, 202527.6327.8627.4727.7327.730.65%4,655,739
Dec 23, 202527.8027.8627.5227.5527.55-0.97%6,957,717
Dec 22, 202527.6527.9827.6527.8227.820.58%6,628,686
Dec 19, 202527.4927.7227.4527.6627.660.62%19,960,599
Dec 18, 202527.6427.9527.2927.4927.49-0.29%13,741,144
Dec 17, 202527.6327.8727.5327.5727.570.22%12,468,928
Dec 16, 202527.4927.6327.2127.5127.510.44%10,908,660
Dec 15, 202527.9027.9727.3827.3927.39-0.76%12,464,050
Dec 12, 202527.9827.9827.4827.6027.60-0.86%8,719,084
Dec 11, 202527.3527.9527.3027.8427.841.68%11,867,118
Dec 10, 202526.7227.4926.5327.3827.383.56%15,523,457
Dec 9, 202526.2826.7926.2826.4426.440.38%10,824,399
Dec 8, 202526.3626.5026.1826.3426.340.23%10,204,252
Dec 5, 202526.2826.5626.1826.2826.28-0.49%9,895,701
Dec 4, 202526.1726.6326.0926.4126.410.80%9,766,600
Dec 3, 202525.4926.2425.4126.2026.203.11%12,200,614
Dec 2, 202525.5125.6225.3125.4125.410.32%9,854,162
Dec 1, 202525.0025.6924.8825.3325.33-0.47%12,005,067
Nov 28, 202525.4625.5925.4325.4525.19-3,895,153
Nov 26, 202525.3725.6825.3125.4525.190.12%10,417,491
Nov 25, 202525.0825.5525.0125.4225.162.29%10,966,599
Nov 24, 202524.8824.9724.6524.8524.59-0.24%11,537,797
Nov 21, 202524.2425.0924.2324.9124.653.36%14,122,071
Nov 20, 202524.5024.7524.0324.1023.85-0.50%16,512,710
Nov 19, 202524.1724.4024.0624.2223.970.17%15,745,699
Nov 18, 202524.0024.3023.5924.1823.93-0.49%23,727,097