Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
28.52
-0.32 (-1.11%)
At close: Jan 9, 2026, 4:00 PM EST
28.50
-0.02 (-0.07%)
After-hours: Jan 9, 2026, 7:52 PM EST

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202628.9229.0828.5128.5228.52-1.11%10,393,151
Jan 8, 202628.3929.2628.3428.8428.841.34%14,660,717
Jan 7, 202628.6828.7628.3028.4628.46-0.87%14,498,755
Jan 6, 202628.0728.7627.9828.7128.711.56%15,225,331
Jan 5, 202627.5528.4327.4828.2728.272.58%19,786,504
Jan 2, 202627.0927.6726.8127.5627.561.70%10,729,030
Dec 31, 202527.3727.3727.0927.1027.10-0.81%6,121,006
Dec 30, 202527.6327.6327.3127.3227.32-0.83%5,134,581
Dec 29, 202527.8527.8627.5227.5527.55-0.86%5,765,944
Dec 26, 202527.7327.8427.6327.7927.790.22%4,801,258
Dec 24, 202527.6327.8627.4727.7327.730.65%4,655,739
Dec 23, 202527.8027.8627.5227.5527.55-0.97%6,957,717
Dec 22, 202527.6527.9827.6527.8227.820.58%6,628,686
Dec 19, 202527.4927.7227.4527.6627.660.62%19,960,599
Dec 18, 202527.6427.9527.2927.4927.49-0.29%13,741,144
Dec 17, 202527.6327.8727.5327.5727.570.22%12,468,928
Dec 16, 202527.4927.6327.2127.5127.510.44%10,908,660
Dec 15, 202527.9027.9727.3827.3927.39-0.76%12,464,050
Dec 12, 202527.9827.9827.4827.6027.60-0.86%8,719,084
Dec 11, 202527.3527.9527.3027.8427.841.68%11,867,118
Dec 10, 202526.7227.4926.5327.3827.383.56%15,523,457
Dec 9, 202526.2826.7926.2826.4426.440.38%10,824,399
Dec 8, 202526.3626.5026.1826.3426.340.23%10,204,252
Dec 5, 202526.2826.5626.1826.2826.28-0.49%9,895,701
Dec 4, 202526.1726.6326.0926.4126.410.80%9,766,600
Dec 3, 202525.4926.2425.4126.2026.203.11%12,200,614
Dec 2, 202525.5125.6225.3125.4125.410.32%9,854,162
Dec 1, 202525.0025.6924.8825.3325.33-0.47%12,005,067
Nov 28, 202525.4625.5925.4325.4525.19-3,895,153
Nov 26, 202525.3725.6825.3125.4525.190.12%10,417,491
Nov 25, 202525.0825.5525.0125.4225.162.29%10,966,599
Nov 24, 202524.8824.9724.6524.8524.59-0.24%11,537,797
Nov 21, 202524.2425.0924.2324.9124.653.36%14,122,071
Nov 20, 202524.5024.7524.0324.1023.85-0.50%16,512,710
Nov 19, 202524.1724.4024.0624.2223.970.17%15,745,699
Nov 18, 202524.0024.3023.5924.1823.93-0.49%23,727,097
Nov 17, 202524.9224.9824.1724.3024.05-2.64%15,588,283
Nov 14, 202524.8625.0424.6024.9624.70-14,510,620
Nov 13, 202525.2625.4224.9424.9624.70-1.69%16,272,554
Nov 12, 202525.1325.6925.0725.3925.131.32%16,884,494
Nov 11, 202525.0925.3024.8525.0624.800.08%17,758,801
Nov 10, 202525.0025.2124.7425.0424.780.76%23,496,428
Nov 7, 202524.2324.8624.1624.8524.592.22%30,064,988
Nov 6, 202524.3424.5524.0124.3124.06-0.29%23,956,423
Nov 5, 202524.1524.5023.8924.3824.130.95%23,884,396
Nov 4, 202524.0824.3023.9124.1523.90-0.37%20,686,718
Nov 3, 202524.0824.2523.8724.2423.990.17%23,508,254
Oct 31, 202524.0424.3023.8624.2023.95-23,296,938
Oct 30, 202524.1024.6524.0724.2023.950.54%30,640,139
Oct 29, 202524.0624.5023.9124.0723.82-0.82%32,437,826