Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
25.00
-0.32 (-1.26%)
At close: Mar 13, 2026, 4:00 PM EDT
24.99
-0.01 (-0.04%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.53 | 25.64 | 24.92 | 25.00 | 25.00 | -1.26% | 14,115,962 |
| Mar 12, 2026 | 25.71 | 25.76 | 25.23 | 25.32 | 25.32 | -3.40% | 24,659,533 |
| Mar 11, 2026 | 26.70 | 26.79 | 25.59 | 26.21 | 26.21 | -2.06% | 18,768,933 |
| Mar 10, 2026 | 26.98 | 27.33 | 26.62 | 26.76 | 26.76 | -0.74% | 13,790,193 |
| Mar 9, 2026 | 26.57 | 27.09 | 26.06 | 26.96 | 26.96 | -0.30% | 19,245,827 |
| Mar 6, 2026 | 26.83 | 27.15 | 26.49 | 27.04 | 27.04 | -2.52% | 13,954,898 |
| Mar 5, 2026 | 27.66 | 27.84 | 27.42 | 27.74 | 27.74 | -0.32% | 14,561,821 |
| Mar 4, 2026 | 27.93 | 27.95 | 27.53 | 27.83 | 27.83 | 0.32% | 10,392,806 |
| Mar 3, 2026 | 27.30 | 28.04 | 27.10 | 27.74 | 27.74 | -0.82% | 13,445,435 |
| Mar 2, 2026 | 27.06 | 28.20 | 27.06 | 27.97 | 27.97 | 0.50% | 13,050,966 |
| Feb 27, 2026 | 28.90 | 28.99 | 27.61 | 27.83 | 27.57 | -5.21% | 21,072,072 |
| Feb 26, 2026 | 29.12 | 29.67 | 29.06 | 29.36 | 29.08 | 1.24% | 13,209,734 |
| Feb 25, 2026 | 28.71 | 29.12 | 28.59 | 29.00 | 28.72 | 1.97% | 15,999,712 |
| Feb 24, 2026 | 28.63 | 28.85 | 28.28 | 28.44 | 28.17 | -0.94% | 15,307,129 |
| Feb 23, 2026 | 29.86 | 30.16 | 28.49 | 28.71 | 28.44 | -4.49% | 14,377,317 |
| Feb 20, 2026 | 29.71 | 30.10 | 29.34 | 30.06 | 29.77 | 1.14% | 14,965,314 |
| Feb 19, 2026 | 29.81 | 30.02 | 29.42 | 29.72 | 29.44 | -1.13% | 12,017,440 |
| Feb 18, 2026 | 29.87 | 30.30 | 29.75 | 30.06 | 29.77 | 0.94% | 11,337,456 |
| Feb 17, 2026 | 29.97 | 30.27 | 29.64 | 29.78 | 29.50 | 0.13% | 10,232,636 |
| Feb 13, 2026 | 29.46 | 29.92 | 29.30 | 29.74 | 29.46 | -0.13% | 11,073,890 |
| Feb 12, 2026 | 31.22 | 31.53 | 29.46 | 29.78 | 29.50 | -3.78% | 18,718,237 |
| Feb 11, 2026 | 30.99 | 31.32 | 30.43 | 30.95 | 30.66 | 0.42% | 15,583,585 |
| Feb 10, 2026 | 30.70 | 31.07 | 30.35 | 30.82 | 30.53 | 0.20% | 10,145,525 |
| Feb 9, 2026 | 30.81 | 31.13 | 30.55 | 30.76 | 30.47 | -0.55% | 8,744,973 |
| Feb 6, 2026 | 30.93 | 31.17 | 30.67 | 30.93 | 30.64 | 1.41% | 10,975,847 |
| Feb 5, 2026 | 30.34 | 30.53 | 29.96 | 30.50 | 30.21 | 0.20% | 15,984,365 |
| Feb 4, 2026 | 30.00 | 30.84 | 29.79 | 30.44 | 30.15 | 2.04% | 18,101,536 |
| Feb 3, 2026 | 29.18 | 29.89 | 29.13 | 29.83 | 29.55 | 2.44% | 18,509,367 |
| Feb 2, 2026 | 28.57 | 29.14 | 28.36 | 29.12 | 28.84 | 2.18% | 13,285,780 |
| Jan 30, 2026 | 28.39 | 28.67 | 28.17 | 28.50 | 28.23 | 0.14% | 19,274,423 |
| Jan 29, 2026 | 28.00 | 28.58 | 27.97 | 28.46 | 28.19 | 2.15% | 21,691,464 |
| Jan 28, 2026 | 27.86 | 27.99 | 27.59 | 27.86 | 27.59 | -0.04% | 13,515,633 |
| Jan 27, 2026 | 27.81 | 27.95 | 27.65 | 27.87 | 27.60 | 0.47% | 11,724,722 |
| Jan 26, 2026 | 27.54 | 27.87 | 27.25 | 27.74 | 27.48 | 0.95% | 13,484,326 |
| Jan 23, 2026 | 28.12 | 28.22 | 27.45 | 27.48 | 27.22 | -2.86% | 11,166,270 |
| Jan 22, 2026 | 28.73 | 28.99 | 28.21 | 28.29 | 28.02 | -1.26% | 18,186,946 |
| Jan 21, 2026 | 27.76 | 28.93 | 27.70 | 28.65 | 28.38 | 3.69% | 18,288,009 |
| Jan 20, 2026 | 27.30 | 28.10 | 27.25 | 27.63 | 27.37 | -0.50% | 20,403,079 |
| Jan 16, 2026 | 27.65 | 28.06 | 27.34 | 27.77 | 27.51 | -2.63% | 30,172,715 |
| Jan 15, 2026 | 28.26 | 28.61 | 28.18 | 28.52 | 28.25 | 1.35% | 15,745,916 |
| Jan 14, 2026 | 27.76 | 28.33 | 27.58 | 28.14 | 27.87 | 1.08% | 14,758,144 |
| Jan 13, 2026 | 28.32 | 28.45 | 27.78 | 27.84 | 27.57 | -1.49% | 14,122,192 |
| Jan 12, 2026 | 28.28 | 28.47 | 28.06 | 28.26 | 27.99 | -0.91% | 12,024,222 |
| Jan 9, 2026 | 28.92 | 29.08 | 28.51 | 28.52 | 28.25 | -1.11% | 10,426,249 |
| Jan 8, 2026 | 28.39 | 29.26 | 28.34 | 28.84 | 28.57 | 1.34% | 14,661,288 |
| Jan 7, 2026 | 28.68 | 28.76 | 28.30 | 28.46 | 28.19 | -0.87% | 14,499,281 |
| Jan 6, 2026 | 28.07 | 28.76 | 27.98 | 28.71 | 28.44 | 1.56% | 15,593,742 |
| Jan 5, 2026 | 27.55 | 28.43 | 27.48 | 28.27 | 28.00 | 2.58% | 19,793,704 |
| Jan 2, 2026 | 27.09 | 27.67 | 26.81 | 27.56 | 27.30 | 1.70% | 10,729,822 |
| Dec 31, 2025 | 27.37 | 27.37 | 27.09 | 27.10 | 26.84 | -0.81% | 6,220,040 |