Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
23.77
+0.60 (2.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.0323.9023.0123.7723.772.59%29,520,865
Dec 19, 202423.5823.7823.0723.1723.17-0.52%8,786,519
Dec 18, 202424.6924.7723.2423.2923.29-5.36%8,936,905
Dec 17, 202424.9125.0824.4724.6124.61-2.26%7,187,686
Dec 16, 202425.2125.2824.9125.1825.180.28%7,852,264
Dec 13, 202425.0425.1124.7725.1125.110.24%7,466,738
Dec 12, 202425.3725.5224.8925.0525.05-1.38%9,574,858
Dec 11, 202425.6425.6525.3025.4025.400.28%8,280,256
Dec 10, 202425.8925.9125.2625.3325.33-1.55%10,201,762
Dec 9, 202426.1126.2525.6825.7325.73-2.02%6,824,072
Dec 6, 202426.4026.5826.0726.2626.26-0.11%4,042,405
Dec 5, 202426.4526.6626.2226.2926.29-0.04%5,871,480
Dec 4, 202426.2826.4226.0126.3026.30-0.15%8,001,362
Dec 3, 202426.5926.6526.1926.3426.34-0.72%5,504,763
Dec 2, 202427.0727.1226.4826.5326.53-2.68%6,647,358
Nov 29, 202427.3527.4427.0527.2627.010.04%4,016,607
Nov 27, 202427.4727.6327.2127.2527.00-0.22%5,390,178
Nov 26, 202427.3027.4927.2227.3127.06-0.58%6,036,361
Nov 25, 202427.5127.9627.4227.4727.210.70%11,189,728
Nov 22, 202426.9227.3226.7527.2827.032.02%7,976,877
Nov 21, 202426.4926.9226.3226.7426.491.83%6,853,987
Nov 20, 202426.3926.3926.1126.2626.02-6,632,882
Nov 19, 202426.0426.3525.9826.2626.02-0.27%6,214,932
Nov 18, 202426.3026.4626.2026.3326.08-0.11%6,366,201
Nov 15, 202426.4526.5626.1326.3626.110.34%9,270,689
Nov 14, 202426.2026.4126.0326.2726.030.65%9,158,848
Nov 13, 202426.3826.7326.0326.1025.86-0.31%6,713,633
Nov 12, 202425.9426.3225.9326.1825.94-0.08%7,045,318
Nov 11, 202426.0026.3125.9326.2025.962.26%7,492,212
Nov 8, 202425.4625.7525.2425.6225.380.83%6,487,977
Nov 7, 202426.0526.1225.2525.4125.17-3.42%9,131,533
Nov 6, 202425.0226.3324.9126.3126.0611.39%20,811,368
Nov 5, 202423.4723.6923.4123.6223.400.98%4,771,737
Nov 4, 202423.5823.6523.2623.3923.17-0.72%6,051,053
Nov 1, 202423.9124.1223.5223.5623.34-1.30%7,072,878
Oct 31, 202424.2124.3223.8623.8723.65-0.79%7,391,005
Oct 30, 202423.8324.4523.8324.0623.840.80%7,778,817
Oct 29, 202424.0824.2123.7823.8723.65-0.79%5,798,021
Oct 28, 202423.6524.1323.6324.0623.842.38%7,344,261
Oct 25, 202423.9124.0123.3923.5023.28-1.09%7,022,663
Oct 24, 202424.0124.0123.5723.7623.540.51%9,158,177
Oct 23, 202423.5523.7523.4223.6423.42-5,810,721
Oct 22, 202423.6323.8023.3723.6423.420.04%9,066,587
Oct 21, 202424.0524.1023.4723.6323.41-0.80%11,433,280
Oct 18, 202424.3224.4723.6823.8223.60-0.67%11,191,479
Oct 17, 202424.0424.2623.8223.9823.76-12,409,702
Oct 16, 202423.9624.3023.8623.9823.760.93%7,567,249
Oct 15, 202423.9724.3323.7423.7623.54-0.38%10,042,972
Oct 14, 202423.7423.9723.4923.8523.630.68%5,191,098
Oct 11, 202423.3023.8223.2823.6923.472.82%7,084,266
Oct 10, 202423.0523.3022.9423.0422.83-0.17%4,967,936
Oct 9, 202422.7323.2222.6223.0822.871.50%6,084,663
Oct 8, 202422.8623.0322.7122.7422.53-0.31%4,379,201
Oct 7, 202422.8322.9222.5822.8122.60-0.13%4,426,248
Oct 4, 202422.8022.9822.5422.8422.631.83%7,376,486
Oct 3, 202422.5022.5622.2422.4322.22-0.58%7,960,881
Oct 2, 202422.5423.1422.4622.5622.350.09%8,778,661
Oct 1, 202423.1423.2422.3422.5422.33-3.39%9,990,228
Sep 30, 202423.0123.3722.8623.3323.111.30%7,454,836
Sep 27, 202422.9623.2622.8323.0322.820.57%4,541,059
Sep 26, 202422.7822.9322.5922.9022.691.60%5,894,545
Sep 25, 202422.9022.9122.4922.5422.33-1.66%5,024,560
Sep 24, 202423.0423.2422.7722.9222.710.04%7,821,656
Sep 23, 202423.1823.3122.7722.9122.70-0.87%5,168,629
Sep 20, 202423.2823.2923.0123.1122.89-1.07%15,208,985
Sep 19, 202422.9723.4322.9023.3623.142.82%9,119,435
Sep 18, 202422.6123.1522.4422.7222.510.84%6,598,462
Sep 17, 202422.4222.8222.3722.5322.321.03%5,077,296
Sep 16, 202422.0222.3422.0222.3022.091.50%6,602,396
Sep 13, 202422.0022.2521.6521.9721.770.18%6,943,462
Sep 12, 202422.0322.2221.7521.9321.73-0.32%7,586,192
Sep 11, 202421.9922.1421.3322.0021.80-1.43%9,847,544
Sep 10, 202422.5822.6421.8722.3222.11-1.02%8,460,193
Sep 9, 202422.3022.7622.2922.5522.341.71%5,794,194
Sep 6, 202422.6422.8322.0722.1721.96-1.95%8,837,397
Sep 5, 202423.0023.0922.4922.6122.40-0.96%7,210,880
Sep 4, 202422.9323.1122.6022.8322.62-0.74%6,408,712
Sep 3, 202423.0823.3922.9623.0022.79-1.79%6,637,859
Aug 30, 202423.2623.4723.1823.4222.950.90%13,068,445
Aug 29, 202423.0723.3922.7723.2122.751.00%5,318,374
Aug 28, 202422.7423.1522.6522.9822.520.97%4,592,216
Aug 27, 202422.6822.8322.5822.7622.31-0.13%4,990,420
Aug 26, 202423.0023.0922.6322.7922.33-0.09%6,183,499
Aug 23, 202422.3122.9922.2522.8122.352.93%10,817,689
Aug 22, 202421.7622.2821.7622.1621.721.70%6,464,279
Aug 21, 202421.9221.9621.5121.7921.35-0.23%5,965,316
Aug 20, 202421.6421.9221.6421.8421.400.37%7,250,277
Aug 19, 202421.5121.7921.5021.7621.331.21%4,141,527
Aug 16, 202421.1121.5321.0221.5021.071.75%5,037,660
Aug 15, 202421.2821.5321.0421.1320.711.15%7,098,915
Aug 14, 202420.9921.0620.8120.8920.47-5,678,998
Aug 13, 202420.9020.9220.6020.8920.470.67%5,943,014
Aug 12, 202420.9621.2520.5220.7520.340.10%9,194,238
Aug 9, 202420.8220.8920.6620.7320.32-0.48%6,177,579
Aug 8, 202420.7920.9420.6220.8320.411.66%4,973,068
Aug 7, 202421.0621.2420.4820.4920.08-0.97%5,303,596
Aug 6, 202420.3620.9720.2420.6920.281.37%5,878,793
Aug 5, 202420.2820.6319.8820.4120.00-2.25%8,178,241
Aug 2, 202421.0621.1120.4120.8820.46-3.06%8,259,515
Aug 1, 202422.3822.4421.4321.5421.11-3.71%8,660,859