Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
22.90
+0.36 (1.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 22.78 | 22.93 | 22.59 | 22.90 | 22.90 | 1.60% | 5,866,072 |
| Sep 25, 2024 | 22.90 | 22.91 | 22.49 | 22.54 | 22.54 | -1.66% | 5,024,560 |
| Sep 24, 2024 | 23.04 | 23.24 | 22.77 | 22.92 | 22.92 | 0.04% | 7,821,656 |
| Sep 23, 2024 | 23.18 | 23.31 | 22.77 | 22.91 | 22.91 | -0.87% | 5,168,629 |
| Sep 20, 2024 | 23.28 | 23.29 | 23.01 | 23.11 | 23.11 | -1.07% | 15,208,985 |
| Sep 19, 2024 | 22.97 | 23.43 | 22.90 | 23.36 | 23.36 | 2.82% | 9,119,435 |
| Sep 18, 2024 | 22.61 | 23.15 | 22.44 | 22.72 | 22.72 | 0.84% | 6,598,462 |
| Sep 17, 2024 | 22.42 | 22.82 | 22.37 | 22.53 | 22.53 | 1.03% | 5,077,296 |
| Sep 16, 2024 | 22.02 | 22.34 | 22.02 | 22.30 | 22.30 | 1.50% | 6,602,396 |
| Sep 13, 2024 | 22.00 | 22.25 | 21.65 | 21.97 | 21.97 | 0.18% | 6,943,462 |
| Sep 12, 2024 | 22.03 | 22.22 | 21.75 | 21.93 | 21.93 | -0.32% | 7,586,192 |
| Sep 11, 2024 | 21.99 | 22.14 | 21.33 | 22.00 | 22.00 | -1.43% | 9,847,544 |
| Sep 10, 2024 | 22.58 | 22.64 | 21.87 | 22.32 | 22.32 | -1.02% | 8,460,193 |
| Sep 9, 2024 | 22.30 | 22.76 | 22.29 | 22.55 | 22.55 | 1.71% | 5,794,194 |
| Sep 6, 2024 | 22.64 | 22.83 | 22.07 | 22.17 | 22.17 | -1.95% | 8,837,397 |
| Sep 5, 2024 | 23.00 | 23.09 | 22.49 | 22.61 | 22.61 | -0.96% | 7,210,880 |
| Sep 4, 2024 | 22.93 | 23.11 | 22.60 | 22.83 | 22.83 | -0.74% | 6,408,712 |
| Sep 3, 2024 | 23.08 | 23.39 | 22.96 | 23.00 | 23.00 | -1.79% | 6,637,859 |
| Aug 30, 2024 | 23.26 | 23.47 | 23.18 | 23.42 | 23.17 | 0.90% | 13,068,445 |
| Aug 29, 2024 | 23.07 | 23.39 | 22.77 | 23.21 | 22.96 | 1.00% | 5,318,374 |
| Aug 28, 2024 | 22.74 | 23.15 | 22.65 | 22.98 | 22.73 | 0.97% | 4,592,216 |
| Aug 27, 2024 | 22.68 | 22.83 | 22.58 | 22.76 | 22.52 | -0.13% | 4,990,420 |
| Aug 26, 2024 | 23.00 | 23.09 | 22.63 | 22.79 | 22.55 | -0.09% | 6,183,499 |
| Aug 23, 2024 | 22.31 | 22.99 | 22.25 | 22.81 | 22.57 | 2.93% | 10,817,689 |
| Aug 22, 2024 | 21.76 | 22.28 | 21.76 | 22.16 | 21.92 | 1.70% | 6,464,279 |
| Aug 21, 2024 | 21.92 | 21.96 | 21.51 | 21.79 | 21.56 | -0.23% | 5,965,316 |
| Aug 20, 2024 | 21.64 | 21.92 | 21.64 | 21.84 | 21.61 | 0.37% | 7,250,277 |
| Aug 19, 2024 | 21.51 | 21.79 | 21.50 | 21.76 | 21.53 | 1.21% | 4,141,527 |
| Aug 16, 2024 | 21.11 | 21.53 | 21.02 | 21.50 | 21.27 | 1.75% | 5,037,660 |
| Aug 15, 2024 | 21.28 | 21.53 | 21.04 | 21.13 | 20.90 | 1.15% | 7,098,915 |
| Aug 14, 2024 | 20.99 | 21.06 | 20.81 | 20.89 | 20.67 | - | 5,678,998 |
| Aug 13, 2024 | 20.90 | 20.92 | 20.60 | 20.89 | 20.67 | 0.67% | 5,943,014 |
| Aug 12, 2024 | 20.96 | 21.25 | 20.52 | 20.75 | 20.53 | 0.10% | 9,194,238 |
| Aug 9, 2024 | 20.82 | 20.89 | 20.66 | 20.73 | 20.51 | -0.48% | 6,177,579 |
| Aug 8, 2024 | 20.79 | 20.94 | 20.62 | 20.83 | 20.61 | 1.66% | 4,973,068 |
| Aug 7, 2024 | 21.06 | 21.24 | 20.48 | 20.49 | 20.27 | -0.97% | 5,303,596 |
| Aug 6, 2024 | 20.36 | 20.97 | 20.24 | 20.69 | 20.47 | 1.37% | 5,878,793 |
| Aug 5, 2024 | 20.28 | 20.63 | 19.88 | 20.41 | 20.19 | -2.25% | 8,178,241 |
| Aug 2, 2024 | 21.06 | 21.11 | 20.41 | 20.88 | 20.66 | -3.06% | 8,259,515 |
| Aug 1, 2024 | 22.38 | 22.44 | 21.43 | 21.54 | 21.31 | -3.71% | 8,660,859 |
| Jul 31, 2024 | 22.62 | 22.74 | 22.33 | 22.37 | 22.13 | -1.58% | 8,303,212 |
| Jul 30, 2024 | 22.64 | 22.84 | 22.47 | 22.73 | 22.49 | 1.34% | 5,419,236 |
| Jul 29, 2024 | 22.81 | 22.88 | 22.36 | 22.43 | 22.19 | -1.45% | 6,610,774 |
| Jul 26, 2024 | 22.61 | 22.80 | 22.49 | 22.76 | 22.52 | 0.93% | 7,329,041 |
| Jul 25, 2024 | 22.03 | 22.86 | 22.03 | 22.55 | 22.31 | 1.99% | 7,900,702 |
| Jul 24, 2024 | 22.39 | 22.62 | 22.06 | 22.11 | 21.87 | -1.25% | 8,384,612 |
| Jul 23, 2024 | 22.35 | 22.84 | 22.20 | 22.39 | 22.15 | - | 11,029,858 |
| Jul 22, 2024 | 22.14 | 22.44 | 21.82 | 22.39 | 22.15 | 1.36% | 12,762,713 |
| Jul 19, 2024 | 21.85 | 22.52 | 21.18 | 22.09 | 21.85 | - | 18,490,759 |
| Jul 18, 2024 | 22.00 | 22.64 | 21.98 | 22.09 | 21.85 | -0.09% | 13,159,627 |
| Jul 17, 2024 | 21.56 | 22.25 | 21.49 | 22.11 | 21.87 | 1.56% | 7,534,857 |
| Jul 16, 2024 | 21.01 | 21.83 | 20.90 | 21.77 | 21.54 | 3.67% | 8,772,030 |
| Jul 15, 2024 | 20.82 | 21.16 | 20.76 | 21.00 | 20.77 | 2.59% | 8,411,768 |
| Jul 12, 2024 | 20.75 | 20.81 | 20.45 | 20.47 | 20.25 | -1.16% | 11,522,580 |
| Jul 11, 2024 | 20.47 | 20.80 | 20.28 | 20.71 | 20.49 | 2.58% | 12,536,660 |
| Jul 10, 2024 | 20.11 | 20.25 | 20.00 | 20.19 | 19.97 | 0.40% | 6,046,935 |
| Jul 9, 2024 | 19.65 | 20.21 | 19.60 | 20.11 | 19.89 | 1.62% | 7,062,492 |
| Jul 8, 2024 | 19.65 | 19.95 | 19.59 | 19.79 | 19.58 | 1.44% | 5,822,649 |
| Jul 5, 2024 | 19.89 | 19.95 | 19.50 | 19.51 | 19.30 | -1.91% | 10,228,003 |
| Jul 3, 2024 | 20.19 | 20.33 | 19.89 | 19.89 | 19.68 | -1.00% | 5,070,578 |
| Jul 2, 2024 | 19.86 | 20.12 | 19.84 | 20.09 | 19.87 | 0.95% | 6,434,344 |
| Jul 1, 2024 | 20.10 | 20.44 | 19.89 | 19.90 | 19.69 | -0.70% | 9,129,339 |
| Jun 28, 2024 | 19.35 | 20.05 | 19.31 | 20.04 | 19.83 | 4.38% | 13,355,871 |
| Jun 27, 2024 | 18.86 | 19.21 | 18.72 | 19.20 | 18.99 | 1.69% | 7,364,795 |
| Jun 26, 2024 | 18.87 | 18.99 | 18.67 | 18.88 | 18.68 | -0.74% | 6,873,893 |
| Jun 25, 2024 | 19.24 | 19.42 | 19.00 | 19.02 | 18.82 | -1.50% | 6,169,395 |
| Jun 24, 2024 | 19.05 | 19.41 | 18.82 | 19.31 | 19.10 | 2.01% | 6,224,865 |
| Jun 21, 2024 | 18.86 | 18.98 | 18.68 | 18.93 | 18.73 | 0.11% | 11,028,260 |
| Jun 20, 2024 | 18.90 | 19.01 | 18.84 | 18.91 | 18.71 | -0.37% | 4,414,895 |
| Jun 18, 2024 | 18.90 | 19.04 | 18.80 | 18.98 | 18.78 | 0.42% | 5,321,359 |
| Jun 17, 2024 | 18.66 | 18.91 | 18.49 | 18.90 | 18.70 | 1.34% | 5,213,961 |
| Jun 14, 2024 | 18.54 | 18.72 | 18.49 | 18.65 | 18.45 | -0.53% | 7,175,337 |
| Jun 13, 2024 | 18.59 | 18.78 | 18.41 | 18.75 | 18.55 | 0.32% | 8,277,204 |
| Jun 12, 2024 | 18.73 | 19.18 | 18.58 | 18.69 | 18.49 | 2.75% | 11,038,632 |
| Jun 11, 2024 | 17.98 | 18.22 | 17.72 | 18.19 | 17.99 | - | 11,162,198 |
| Jun 10, 2024 | 18.26 | 18.36 | 18.00 | 18.19 | 17.99 | -2.20% | 9,004,009 |
| Jun 7, 2024 | 18.47 | 18.67 | 18.44 | 18.60 | 18.40 | -0.21% | 5,173,254 |
| Jun 6, 2024 | 18.76 | 18.84 | 18.53 | 18.64 | 18.44 | -0.48% | 6,845,130 |
| Jun 5, 2024 | 18.77 | 18.78 | 18.55 | 18.73 | 18.53 | 0.38% | 3,635,658 |
| Jun 4, 2024 | 18.66 | 18.94 | 18.61 | 18.66 | 18.46 | -1.37% | 4,834,380 |
| Jun 3, 2024 | 19.24 | 19.29 | 18.66 | 18.92 | 18.72 | -2.22% | 5,484,894 |
| May 31, 2024 | 19.10 | 19.38 | 19.00 | 19.35 | 18.90 | 1.84% | 13,353,858 |
| May 30, 2024 | 18.81 | 19.01 | 18.64 | 19.00 | 18.56 | 1.93% | 5,945,643 |
| May 29, 2024 | 18.71 | 18.79 | 18.31 | 18.64 | 18.21 | -2.20% | 8,225,934 |
| May 28, 2024 | 19.15 | 19.28 | 18.94 | 19.06 | 18.62 | -0.31% | 5,931,640 |
| May 24, 2024 | 18.97 | 19.14 | 18.91 | 19.12 | 18.68 | 1.06% | 3,559,595 |
| May 23, 2024 | 19.45 | 19.48 | 18.84 | 18.92 | 18.48 | -2.87% | 6,810,112 |
| May 22, 2024 | 19.76 | 19.78 | 19.35 | 19.48 | 19.03 | -2.06% | 5,775,675 |
| May 21, 2024 | 19.96 | 20.04 | 19.83 | 19.89 | 19.43 | 0.05% | 5,415,630 |
| May 20, 2024 | 20.18 | 20.21 | 19.84 | 19.88 | 19.42 | -1.49% | 3,436,860 |
| May 17, 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 19.71 | 0.40% | 3,248,438 |
| May 16, 2024 | 20.17 | 20.29 | 20.08 | 20.10 | 19.64 | -0.79% | 4,156,284 |
| May 15, 2024 | 20.28 | 20.37 | 20.10 | 20.26 | 19.79 | 0.80% | 6,375,977 |
| May 14, 2024 | 20.11 | 20.36 | 19.97 | 20.10 | 19.64 | 0.85% | 7,291,191 |
| May 13, 2024 | 19.93 | 20.05 | 19.86 | 19.93 | 19.47 | 0.50% | 5,749,546 |
| May 10, 2024 | 19.81 | 19.88 | 19.74 | 19.83 | 19.37 | 0.25% | 7,888,569 |
| May 9, 2024 | 19.62 | 19.82 | 19.61 | 19.78 | 19.32 | 0.20% | 6,587,879 |
| May 8, 2024 | 19.52 | 19.74 | 19.43 | 19.74 | 19.28 | 0.46% | 9,638,499 |
| May 7, 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 19.20 | -0.91% | 7,865,407 |
| May 6, 2024 | 20.00 | 20.02 | 19.76 | 19.83 | 19.37 | 0.15% | 5,926,899 |