Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
26.47
+0.13 (0.49%)
At close: Apr 2, 2026, 4:00 PM EDT
26.50
+0.03 (0.11%)
After-hours: Apr 2, 2026, 7:31 PM EDT

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.7726.5125.7526.4726.470.49%7,607,924
Apr 1, 202626.3726.5226.1226.3426.340.84%10,007,074
Mar 31, 202625.6926.2025.4826.1226.123.49%14,001,804
Mar 30, 202625.4525.5325.0325.2425.240.32%14,409,733
Mar 27, 202625.4225.5025.0525.1625.16-1.37%11,670,112
Mar 26, 202625.5825.8125.3825.5125.51-0.97%17,857,804
Mar 25, 202625.9226.0825.4225.7625.760.47%14,857,005
Mar 24, 202625.0525.9724.9725.6425.640.71%18,910,903
Mar 23, 202626.2826.2825.4425.4625.460.39%17,704,482
Mar 20, 202625.2725.3824.9625.3625.360.60%32,509,599
Mar 19, 202625.1225.3924.7225.2125.210.04%12,244,599
Mar 18, 202625.3725.6325.1225.2025.20-0.98%9,690,918
Mar 17, 202625.7025.7325.2925.4525.450.47%11,108,065
Mar 16, 202625.4625.6525.2825.3325.331.32%15,486,358
Mar 13, 202625.5325.6424.9225.0025.00-1.26%14,115,962
Mar 12, 202625.7125.7625.2325.3225.32-3.40%24,659,533
Mar 11, 202626.7026.7925.5926.2126.21-2.06%18,768,933
Mar 10, 202626.9827.3326.6226.7626.76-0.74%13,790,193
Mar 9, 202626.5727.0926.0626.9626.96-0.30%19,245,827
Mar 6, 202626.8327.1526.4927.0427.04-2.52%13,954,898
Mar 5, 202627.6627.8427.4227.7427.74-0.32%14,561,821
Mar 4, 202627.9327.9527.5327.8327.830.32%10,392,806
Mar 3, 202627.3028.0427.1027.7427.74-0.82%13,445,435
Mar 2, 202627.0628.2027.0627.9727.970.50%13,050,966
Feb 27, 202628.9028.9927.6127.8327.57-5.21%21,072,072
Feb 26, 202629.1229.6729.0629.3629.081.24%13,209,734
Feb 25, 202628.7129.1228.5929.0028.721.97%15,999,712
Feb 24, 202628.6328.8528.2828.4428.17-0.94%15,307,129
Feb 23, 202629.8630.1628.4928.7128.44-4.49%14,377,317
Feb 20, 202629.7130.1029.3430.0629.771.14%14,965,314
Feb 19, 202629.8130.0229.4229.7229.44-1.13%12,017,440
Feb 18, 202629.8730.3029.7530.0629.770.94%11,337,456
Feb 17, 202629.9730.2729.6429.7829.500.13%10,232,636
Feb 13, 202629.4629.9229.3029.7429.46-0.13%11,073,890
Feb 12, 202631.2231.5329.4629.7829.50-3.78%18,718,237
Feb 11, 202630.9931.3230.4330.9530.660.42%15,583,585
Feb 10, 202630.7031.0730.3530.8230.530.20%10,145,525
Feb 9, 202630.8131.1330.5530.7630.47-0.55%8,744,973
Feb 6, 202630.9331.1730.6730.9330.641.41%10,975,847
Feb 5, 202630.3430.5329.9630.5030.210.20%15,984,365
Feb 4, 202630.0030.8429.7930.4430.152.04%18,101,536
Feb 3, 202629.1829.8929.1329.8329.552.44%18,509,367
Feb 2, 202628.5729.1428.3629.1228.842.18%13,285,780
Jan 30, 202628.3928.6728.1728.5028.230.14%19,274,423
Jan 29, 202628.0028.5827.9728.4628.192.15%21,691,464
Jan 28, 202627.8627.9927.5927.8627.59-0.04%13,515,633
Jan 27, 202627.8127.9527.6527.8727.600.47%11,724,722
Jan 26, 202627.5427.8727.2527.7427.480.95%13,484,326
Jan 23, 202628.1228.2227.4527.4827.22-2.86%11,166,270
Jan 22, 202628.7328.9928.2128.2928.02-1.26%18,186,946