Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
19.43
+0.16 (0.83%)
At close: Apr 15, 2025, 4:00 PM
19.40
-0.03 (-0.15%)
After-hours: Apr 15, 2025, 6:06 PM EDT

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202519.3319.8219.2819.4319.430.83%9,731,390
Apr 14, 202519.3119.4518.9219.2719.271.58%7,134,334
Apr 11, 202518.8919.0718.3018.9718.97-0.16%13,081,991
Apr 10, 202519.4519.6418.2719.0019.00-5.00%16,402,671
Apr 9, 202518.1120.3117.7420.0020.009.05%18,922,868
Apr 8, 202519.2719.6118.0318.3418.34-1.82%13,295,096
Apr 7, 202518.1819.6117.7918.6818.680.11%22,347,096
Apr 4, 202518.9719.0318.0318.6618.66-4.84%14,885,114
Apr 3, 202520.8220.9219.6019.6119.61-10.94%12,987,722
Apr 2, 202521.2122.0521.1722.0222.022.09%7,369,661
Apr 1, 202521.6021.7621.3021.5721.57-0.74%7,170,836
Mar 31, 202521.2121.8521.1421.7321.731.45%9,062,322
Mar 28, 202521.8022.0321.2821.4221.42-2.33%5,097,865
Mar 27, 202522.2122.2621.8821.9321.93-1.39%5,411,496
Mar 26, 202522.5122.8622.2022.2422.24-0.80%6,674,442
Mar 25, 202522.3022.5922.1622.4222.420.67%8,350,315
Mar 24, 202521.9322.3721.9122.2722.272.58%6,572,149
Mar 21, 202521.5121.7921.2921.7121.710.14%38,595,225
Mar 20, 202521.5021.9521.4621.6821.68-0.32%7,736,592
Mar 19, 202521.4821.9621.4021.7521.751.26%6,870,127
Mar 18, 202521.5321.5721.2421.4821.48-0.28%9,839,455
Mar 17, 202521.3521.5921.1521.5421.540.51%8,173,766
Mar 14, 202521.1721.4621.0521.4321.432.83%5,857,269
Mar 13, 202521.2421.3820.8020.8420.84-1.04%6,914,370
Mar 12, 202521.2321.3020.6821.0621.060.33%11,286,658
Mar 11, 202521.6021.7420.9520.9920.99-2.51%10,254,064
Mar 10, 202521.6922.0221.3121.5321.53-2.45%12,747,249
Mar 7, 202521.8622.1821.4622.0722.070.55%10,446,561
Mar 6, 202521.8622.0921.6121.9521.95-0.63%10,475,566
Mar 5, 202522.3422.4921.6222.0922.09-1.21%10,910,531
Mar 4, 202522.8922.9121.8722.3622.36-3.37%10,815,928
Mar 3, 202523.5623.7822.9323.1423.14-2.40%6,678,574
Feb 28, 202523.5723.7623.3323.7123.461.32%8,334,008
Feb 27, 202523.3923.8123.3223.4023.150.09%11,692,379
Feb 26, 202523.4523.7123.2923.3823.130.04%4,752,583
Feb 25, 202523.5923.7523.2323.3723.12-0.30%8,472,360
Feb 24, 202523.4823.7323.2123.4423.190.21%7,279,665
Feb 21, 202524.1724.1923.3523.3923.14-2.78%9,066,395
Feb 20, 202524.5224.5823.8624.0623.80-1.88%8,375,737
Feb 19, 202524.3924.7124.3824.5224.26-0.57%5,666,697
Feb 18, 202524.3824.7024.3124.6624.401.40%7,556,565
Feb 14, 202524.1624.4924.0924.3224.061.12%8,729,992
Feb 13, 202523.9824.0623.8324.0523.790.25%5,623,605
Feb 12, 202524.0824.1423.9023.9923.73-1.64%6,645,208
Feb 11, 202523.9424.4623.8724.3924.131.29%7,163,731
Feb 10, 202524.4924.5024.0524.0823.82-1.51%4,990,035
Feb 7, 202524.7024.7024.2124.4524.19-0.77%4,714,987
Feb 6, 202524.4924.7024.3624.6424.381.32%5,397,469
Feb 5, 202524.5024.5224.0524.3224.06-0.16%6,244,753
Feb 4, 202524.1024.6124.0624.3624.101.29%6,742,732