Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
24.77
+0.19 (0.77%)
Jan 30, 2025, 4:00 PM EST - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202524.8925.0424.5424.7724.770.77%6,398,351
Jan 29, 202524.7525.2524.5724.5824.58-0.69%7,472,642
Jan 28, 202524.7124.8624.5424.7524.75-0.08%8,675,540
Jan 27, 202524.6124.7824.3824.7724.771.23%7,121,126
Jan 24, 202524.1324.6124.0624.4724.470.87%5,209,602
Jan 23, 202524.3924.4724.1324.2624.26-0.25%5,116,195
Jan 22, 202524.5524.5524.1224.3224.32-1.34%9,213,579
Jan 21, 202524.2624.8424.1324.6524.651.86%12,669,726
Jan 17, 202525.1225.1224.0324.2024.20-1.31%15,291,468
Jan 16, 202524.3924.6724.1724.5224.52-0.73%9,896,586
Jan 15, 202524.8024.8824.4524.7024.702.92%9,422,913
Jan 14, 202523.9424.1223.7324.0024.001.61%7,821,606
Jan 13, 202523.0323.6422.9723.6223.622.43%9,145,137
Jan 10, 202523.4623.5922.9423.0623.06-3.19%6,557,709
Jan 8, 202523.8323.9823.4623.8223.82-0.13%7,851,863
Jan 7, 202523.8724.1523.6323.8523.850.29%8,402,477
Jan 6, 202523.7724.2823.6523.7823.780.68%10,026,493
Jan 3, 202523.3323.6723.1623.6223.621.55%7,709,659
Jan 2, 202523.6223.7623.2523.2623.26-1.11%8,641,815
Dec 31, 202423.6723.8523.4423.5223.52-0.59%7,412,468
Dec 30, 202423.4923.7523.3523.6623.66-0.34%6,012,962
Dec 27, 202423.7824.1523.6223.7423.74-1.04%6,100,167
Dec 26, 202423.8824.0123.7023.9923.99-0.12%5,432,905
Dec 24, 202423.8024.0223.6724.0224.020.76%2,591,977
Dec 23, 202423.6523.9223.5523.8423.840.29%5,356,790
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