Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
25.86
-0.53 (-2.01%)
At close: Oct 6, 2025, 4:00 PM EDT
25.82
-0.04 (-0.15%)
After-hours: Oct 6, 2025, 7:55 PM EDT

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202526.4626.8725.8125.8625.86-2.01%27,062,942
Oct 3, 202526.3126.5726.2326.3926.390.73%21,006,641
Oct 2, 202526.1226.2825.8926.2026.20-0.04%20,726,131
Oct 1, 202526.3026.4526.0826.2126.21-0.61%21,412,749
Sep 30, 202526.6226.7225.9026.3726.37-0.49%22,620,402
Sep 29, 202526.7226.7826.2026.5026.50-0.49%23,658,323
Sep 26, 202526.7526.9826.6026.6326.630.11%17,473,775
Sep 25, 202526.5426.7226.3726.6026.60-0.23%13,320,317
Sep 24, 202526.7426.8926.4026.6626.66-0.26%17,567,501
Sep 23, 202526.6927.1726.6026.7326.730.64%18,053,802
Sep 22, 202527.0027.1026.5126.5626.56-2.21%18,542,175
Sep 19, 202527.4027.4527.1027.1627.16-0.88%32,203,239
Sep 18, 202526.9127.4626.7727.4027.401.75%18,314,949
Sep 17, 202526.6327.3826.5726.9326.931.39%20,749,862
Sep 16, 202526.9526.9526.2426.5626.56-1.26%16,191,781
Sep 15, 202527.2027.2326.8226.9026.90-0.96%18,593,154
Sep 12, 202527.0227.3026.9027.1627.160.44%17,753,393
Sep 11, 202527.0627.1826.8727.0427.04-18,682,177
Sep 10, 202526.9827.2426.7527.0427.040.82%20,332,361
Sep 9, 202527.0027.2826.6526.8226.82-0.81%21,555,979
Sep 8, 202527.1127.1126.6827.0427.040.04%19,666,466
Sep 5, 202527.3927.6126.8427.0327.03-1.21%17,502,341
Sep 4, 202527.0727.3726.9027.3627.361.56%17,124,580
Sep 3, 202526.8427.1426.5626.9426.940.19%18,484,678
Sep 2, 202526.7726.9226.5726.8926.89-1.83%19,564,546
Aug 29, 202527.3527.5527.2427.3927.120.22%15,961,301
Aug 28, 202527.5827.5827.1727.3327.06-0.29%18,288,980
Aug 27, 202526.9827.5426.8927.4127.141.22%20,348,995
Aug 26, 202526.5827.1226.4227.0826.821.61%19,625,081
Aug 25, 202526.7526.8926.6526.6526.39-0.41%21,616,328
Aug 22, 202525.8726.8525.8126.7626.503.96%17,469,032
Aug 21, 202525.6925.8725.5525.7425.49-0.46%14,219,350
Aug 20, 202525.7325.9025.5625.8625.610.54%13,900,273
Aug 19, 202525.6426.0125.6125.7225.470.12%15,819,734
Aug 18, 202525.5325.7225.4125.6925.440.35%10,508,150
Aug 15, 202526.1426.2025.6025.6025.35-1.73%16,244,538
Aug 14, 202525.6426.0525.4526.0525.800.81%17,437,973
Aug 13, 202525.5125.9625.3825.8425.592.01%23,710,325
Aug 12, 202524.8425.3424.7525.3325.082.84%21,327,533
Aug 11, 202524.9925.1224.5924.6324.39-1.16%11,623,595
Aug 8, 202524.8225.0124.5824.9224.681.14%7,576,771
Aug 7, 202525.2025.2024.6024.6424.40-1.16%9,196,885
Aug 6, 202525.2025.2724.9224.9324.69-0.99%9,542,074
Aug 5, 202525.2625.3124.7525.1824.93-11,527,662
Aug 4, 202525.0225.2424.8925.1824.931.17%13,331,261
Aug 1, 202524.9124.9824.4024.8924.65-1.74%14,881,881
Jul 31, 202525.6125.7625.2325.3325.08-1.44%18,280,804
Jul 30, 202526.2826.3625.5425.7025.45-1.87%17,971,076
Jul 29, 202526.4826.4826.1526.1925.93-0.42%19,801,043
Jul 28, 202526.4426.5126.1726.3026.04-0.45%20,406,304