Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
21.44
-0.13 (-0.60%)
At close: May 30, 2025, 4:00 PM
21.41
-0.03 (-0.14%)
After-hours: May 30, 2025, 5:24 PM EDT
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.45 | 21.55 | 21.28 | 21.44 | 21.44 | -0.60% | 11,937,630 |
| May 29, 2025 | 21.49 | 21.57 | 21.34 | 21.57 | 21.57 | 1.13% | 6,978,934 |
| May 28, 2025 | 21.65 | 21.78 | 21.32 | 21.33 | 21.33 | -1.57% | 6,733,899 |
| May 27, 2025 | 21.57 | 21.69 | 21.30 | 21.67 | 21.67 | 2.02% | 5,924,072 |
| May 23, 2025 | 20.81 | 21.36 | 20.81 | 21.24 | 21.24 | -0.61% | 5,621,572 |
| May 22, 2025 | 21.29 | 21.56 | 21.19 | 21.37 | 21.37 | 0.23% | 7,082,977 |
| May 21, 2025 | 21.96 | 22.04 | 21.32 | 21.32 | 21.32 | -4.18% | 6,421,978 |
| May 20, 2025 | 22.46 | 22.50 | 22.17 | 22.25 | 22.25 | -1.29% | 4,874,249 |
| May 19, 2025 | 22.33 | 22.55 | 22.28 | 22.54 | 22.54 | -0.22% | 5,162,233 |
| May 16, 2025 | 22.45 | 22.68 | 22.32 | 22.59 | 22.59 | 0.58% | 4,805,232 |
| May 15, 2025 | 22.45 | 22.55 | 22.23 | 22.46 | 22.46 | 0.09% | 5,749,567 |
| May 14, 2025 | 22.32 | 22.54 | 22.27 | 22.44 | 22.44 | - | 8,373,130 |
| May 13, 2025 | 22.29 | 22.52 | 22.20 | 22.44 | 22.44 | 0.85% | 6,510,996 |
| May 12, 2025 | 22.11 | 22.43 | 21.93 | 22.25 | 22.25 | 5.15% | 9,459,781 |
| May 9, 2025 | 21.31 | 21.37 | 21.11 | 21.16 | 21.16 | -0.66% | 7,438,087 |
| May 8, 2025 | 21.01 | 21.42 | 20.90 | 21.30 | 21.30 | 2.50% | 5,981,334 |
| May 7, 2025 | 20.86 | 21.03 | 20.67 | 20.78 | 20.78 | 0.34% | 5,447,845 |
| May 6, 2025 | 20.75 | 21.03 | 20.67 | 20.71 | 20.71 | -1.89% | 4,772,671 |
| May 5, 2025 | 20.82 | 21.37 | 20.55 | 21.11 | 21.11 | 0.29% | 9,176,702 |
| May 2, 2025 | 20.88 | 21.10 | 20.76 | 21.05 | 21.05 | 2.63% | 5,370,347 |
| May 1, 2025 | 20.33 | 20.72 | 20.18 | 20.51 | 20.51 | 0.49% | 5,091,619 |
| Apr 30, 2025 | 20.07 | 20.45 | 19.93 | 20.41 | 20.41 | -0.54% | 6,629,792 |
| Apr 29, 2025 | 20.33 | 20.57 | 20.19 | 20.52 | 20.52 | 0.29% | 5,584,175 |
| Apr 28, 2025 | 20.30 | 20.56 | 20.19 | 20.46 | 20.46 | 0.89% | 5,151,220 |
| Apr 25, 2025 | 20.37 | 20.53 | 20.16 | 20.28 | 20.28 | -1.27% | 6,572,772 |
| Apr 24, 2025 | 19.89 | 20.58 | 19.83 | 20.54 | 20.54 | 2.60% | 8,695,233 |
| Apr 23, 2025 | 20.31 | 20.82 | 19.88 | 20.02 | 20.02 | 1.21% | 7,553,481 |
| Apr 22, 2025 | 19.39 | 19.78 | 19.31 | 19.78 | 19.78 | 3.61% | 10,732,819 |
| Apr 21, 2025 | 19.15 | 19.23 | 18.83 | 19.09 | 19.09 | -1.14% | 8,791,600 |
| Apr 17, 2025 | 20.29 | 21.40 | 18.86 | 19.31 | 19.31 | 0.73% | 18,651,945 |
| Apr 16, 2025 | 19.40 | 19.53 | 19.01 | 19.17 | 19.17 | -1.34% | 12,571,397 |
| Apr 15, 2025 | 19.33 | 19.82 | 19.28 | 19.43 | 19.43 | 0.83% | 9,745,012 |
| Apr 14, 2025 | 19.31 | 19.45 | 18.92 | 19.27 | 19.27 | 1.58% | 7,134,334 |
| Apr 11, 2025 | 18.89 | 19.07 | 18.30 | 18.97 | 18.97 | -0.16% | 13,081,991 |
| Apr 10, 2025 | 19.45 | 19.64 | 18.27 | 19.00 | 19.00 | -5.00% | 16,402,671 |
| Apr 9, 2025 | 18.11 | 20.31 | 17.74 | 20.00 | 20.00 | 9.05% | 18,922,868 |
| Apr 8, 2025 | 19.27 | 19.61 | 18.03 | 18.34 | 18.34 | -1.82% | 13,295,096 |
| Apr 7, 2025 | 18.18 | 19.61 | 17.79 | 18.68 | 18.68 | 0.11% | 22,347,096 |
| Apr 4, 2025 | 18.97 | 19.03 | 18.03 | 18.66 | 18.66 | -4.84% | 14,885,114 |
| Apr 3, 2025 | 20.82 | 20.92 | 19.60 | 19.61 | 19.61 | -10.94% | 12,987,722 |
| Apr 2, 2025 | 21.21 | 22.05 | 21.17 | 22.02 | 22.02 | 2.09% | 7,369,661 |
| Apr 1, 2025 | 21.60 | 21.76 | 21.30 | 21.57 | 21.57 | -0.74% | 7,170,836 |
| Mar 31, 2025 | 21.21 | 21.85 | 21.14 | 21.73 | 21.73 | 1.45% | 9,062,322 |
| Mar 28, 2025 | 21.80 | 22.03 | 21.28 | 21.42 | 21.42 | -2.33% | 5,097,865 |
| Mar 27, 2025 | 22.21 | 22.26 | 21.88 | 21.93 | 21.93 | -1.39% | 5,411,496 |
| Mar 26, 2025 | 22.51 | 22.86 | 22.20 | 22.24 | 22.24 | -0.80% | 6,674,442 |
| Mar 25, 2025 | 22.30 | 22.59 | 22.16 | 22.42 | 22.42 | 0.67% | 8,350,315 |
| Mar 24, 2025 | 21.93 | 22.37 | 21.91 | 22.27 | 22.27 | 2.58% | 6,572,149 |
| Mar 21, 2025 | 21.51 | 21.79 | 21.29 | 21.71 | 21.71 | 0.14% | 38,595,225 |
| Mar 20, 2025 | 21.50 | 21.95 | 21.46 | 21.68 | 21.68 | -0.32% | 7,736,592 |