Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
23.35
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
23.44
+0.09 (0.39%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.40 | 23.56 | 23.24 | 23.35 | 23.35 | - | 10,748,886 |
| Jun 26, 2025 | 23.04 | 23.41 | 22.95 | 23.35 | 23.35 | 2.01% | 7,746,068 |
| Jun 25, 2025 | 22.87 | 22.98 | 22.69 | 22.89 | 22.89 | 0.04% | 8,770,571 |
| Jun 24, 2025 | 22.83 | 23.12 | 22.83 | 22.88 | 22.88 | 1.06% | 11,431,829 |
| Jun 23, 2025 | 22.06 | 22.67 | 22.00 | 22.64 | 22.64 | 1.98% | 9,331,343 |
| Jun 20, 2025 | 22.17 | 22.24 | 21.99 | 22.20 | 22.20 | 1.09% | 21,251,687 |
| Jun 18, 2025 | 21.50 | 22.09 | 21.44 | 21.96 | 21.96 | 1.95% | 13,444,956 |
| Jun 17, 2025 | 21.47 | 21.69 | 21.40 | 21.54 | 21.54 | -0.65% | 11,073,346 |
| Jun 16, 2025 | 21.82 | 21.86 | 21.57 | 21.68 | 21.68 | 0.79% | 12,151,336 |
| Jun 13, 2025 | 21.77 | 21.85 | 21.42 | 21.51 | 21.51 | -2.58% | 10,896,425 |
| Jun 12, 2025 | 22.09 | 22.16 | 21.81 | 22.08 | 22.08 | -0.94% | 8,155,256 |
| Jun 11, 2025 | 22.47 | 22.58 | 22.21 | 22.29 | 22.29 | -0.31% | 14,710,857 |
| Jun 10, 2025 | 22.10 | 22.51 | 22.00 | 22.36 | 22.36 | 1.22% | 10,581,426 |
| Jun 9, 2025 | 22.14 | 22.37 | 22.03 | 22.09 | 22.09 | 0.18% | 8,651,291 |
| Jun 6, 2025 | 21.73 | 22.12 | 21.43 | 22.05 | 22.05 | 3.42% | 11,085,190 |
| Jun 5, 2025 | 21.31 | 21.40 | 21.12 | 21.32 | 21.32 | 0.09% | 5,007,317 |
| Jun 4, 2025 | 21.50 | 21.66 | 21.30 | 21.30 | 21.30 | -1.07% | 6,233,274 |
| Jun 3, 2025 | 21.02 | 21.57 | 21.01 | 21.53 | 21.53 | 1.99% | 5,752,531 |
| Jun 2, 2025 | 21.19 | 21.20 | 20.79 | 21.11 | 21.11 | -1.54% | 6,311,842 |
| May 30, 2025 | 21.45 | 21.55 | 21.28 | 21.44 | 21.19 | -0.60% | 12,194,713 |
| May 29, 2025 | 21.49 | 21.57 | 21.34 | 21.57 | 21.32 | 1.13% | 6,978,934 |
| May 28, 2025 | 21.65 | 21.78 | 21.32 | 21.33 | 21.08 | -1.57% | 6,733,899 |
| May 27, 2025 | 21.57 | 21.69 | 21.30 | 21.67 | 21.42 | 2.02% | 5,924,072 |
| May 23, 2025 | 20.81 | 21.36 | 20.81 | 21.24 | 20.99 | -0.61% | 5,621,572 |
| May 22, 2025 | 21.29 | 21.56 | 21.19 | 21.37 | 21.12 | 0.23% | 7,082,977 |
| May 21, 2025 | 21.96 | 22.04 | 21.32 | 21.32 | 21.07 | -4.18% | 6,421,978 |
| May 20, 2025 | 22.46 | 22.50 | 22.17 | 22.25 | 21.99 | -1.29% | 4,874,249 |
| May 19, 2025 | 22.33 | 22.55 | 22.28 | 22.54 | 22.28 | -0.22% | 5,162,233 |
| May 16, 2025 | 22.45 | 22.68 | 22.32 | 22.59 | 22.33 | 0.58% | 4,805,232 |
| May 15, 2025 | 22.45 | 22.55 | 22.23 | 22.46 | 22.20 | 0.09% | 5,749,567 |
| May 14, 2025 | 22.32 | 22.54 | 22.27 | 22.44 | 22.18 | - | 8,373,130 |
| May 13, 2025 | 22.29 | 22.52 | 22.20 | 22.44 | 22.18 | 0.85% | 6,510,996 |
| May 12, 2025 | 22.11 | 22.43 | 21.93 | 22.25 | 21.99 | 5.15% | 9,459,781 |
| May 9, 2025 | 21.31 | 21.37 | 21.11 | 21.16 | 20.91 | -0.66% | 7,438,087 |
| May 8, 2025 | 21.01 | 21.42 | 20.90 | 21.30 | 21.05 | 2.50% | 5,981,334 |
| May 7, 2025 | 20.86 | 21.03 | 20.67 | 20.78 | 20.54 | 0.34% | 5,447,845 |
| May 6, 2025 | 20.75 | 21.03 | 20.67 | 20.71 | 20.47 | -1.89% | 4,772,671 |
| May 5, 2025 | 20.82 | 21.37 | 20.55 | 21.11 | 20.86 | 0.29% | 9,176,702 |
| May 2, 2025 | 20.88 | 21.10 | 20.76 | 21.05 | 20.80 | 2.63% | 5,370,347 |
| May 1, 2025 | 20.33 | 20.72 | 20.18 | 20.51 | 20.27 | 0.49% | 5,091,619 |
| Apr 30, 2025 | 20.07 | 20.45 | 19.93 | 20.41 | 20.17 | -0.54% | 6,629,792 |
| Apr 29, 2025 | 20.33 | 20.57 | 20.19 | 20.52 | 20.28 | 0.29% | 5,584,175 |
| Apr 28, 2025 | 20.30 | 20.56 | 20.19 | 20.46 | 20.22 | 0.89% | 5,151,220 |
| Apr 25, 2025 | 20.37 | 20.53 | 20.16 | 20.28 | 20.04 | -1.27% | 6,572,772 |
| Apr 24, 2025 | 19.89 | 20.58 | 19.83 | 20.54 | 20.30 | 2.60% | 8,695,233 |
| Apr 23, 2025 | 20.31 | 20.82 | 19.88 | 20.02 | 19.79 | 1.21% | 7,553,481 |
| Apr 22, 2025 | 19.39 | 19.78 | 19.31 | 19.78 | 19.55 | 3.61% | 10,732,819 |
| Apr 21, 2025 | 19.15 | 19.23 | 18.83 | 19.09 | 18.87 | -1.14% | 8,791,600 |
| Apr 17, 2025 | 20.29 | 21.40 | 18.86 | 19.31 | 19.08 | 0.73% | 18,651,945 |
| Apr 16, 2025 | 19.40 | 19.53 | 19.01 | 19.17 | 18.95 | -1.34% | 12,571,397 |