Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
26.90
-0.26 (-0.96%)
Sep 15, 2025, 4:00 PM EDT - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202527.2027.2326.8226.9026.90-0.96%18,593,013
Sep 12, 202527.0227.3026.9027.1627.160.44%17,753,393
Sep 11, 202527.0627.1826.8727.0427.04-18,682,177
Sep 10, 202526.9827.2426.7527.0427.040.82%20,332,361
Sep 9, 202527.0027.2826.6526.8226.82-0.81%21,555,979
Sep 8, 202527.1127.1126.6827.0427.040.04%19,666,466
Sep 5, 202527.3927.6126.8427.0327.03-1.21%17,502,341
Sep 4, 202527.0727.3726.9027.3627.361.56%17,124,580
Sep 3, 202526.8427.1426.5626.9426.940.19%18,484,678
Sep 2, 202526.7726.9226.5726.8926.89-1.83%19,564,546
Aug 29, 202527.3527.5527.2427.3927.120.22%15,961,301
Aug 28, 202527.5827.5827.1727.3327.06-0.29%18,288,980
Aug 27, 202526.9827.5426.8927.4127.141.22%20,348,995
Aug 26, 202526.5827.1226.4227.0826.821.61%19,625,081
Aug 25, 202526.7526.8926.6526.6526.39-0.41%21,616,328
Aug 22, 202525.8726.8525.8126.7626.503.96%17,469,032
Aug 21, 202525.6925.8725.5525.7425.49-0.46%14,219,350
Aug 20, 202525.7325.9025.5625.8625.610.54%13,900,273
Aug 19, 202525.6426.0125.6125.7225.470.12%15,819,734
Aug 18, 202525.5325.7225.4125.6925.440.35%10,508,150
Aug 15, 202526.1426.2025.6025.6025.35-1.73%16,244,538
Aug 14, 202525.6426.0525.4526.0525.800.81%17,437,973
Aug 13, 202525.5125.9625.3825.8425.592.01%23,710,325
Aug 12, 202524.8425.3424.7525.3325.082.84%21,327,533
Aug 11, 202524.9925.1224.5924.6324.39-1.16%11,623,595
Aug 8, 202524.8225.0124.5824.9224.681.14%7,576,771
Aug 7, 202525.2025.2024.6024.6424.40-1.16%9,196,885
Aug 6, 202525.2025.2724.9224.9324.69-0.99%9,542,074
Aug 5, 202525.2625.3124.7525.1824.93-11,527,662
Aug 4, 202525.0225.2424.8925.1824.931.17%13,331,261
Aug 1, 202524.9124.9824.4024.8924.65-1.74%14,881,881
Jul 31, 202525.6125.7625.2325.3325.08-1.44%18,280,804
Jul 30, 202526.2826.3625.5425.7025.45-1.87%17,971,076
Jul 29, 202526.4826.4826.1526.1925.93-0.42%19,801,043
Jul 28, 202526.4426.5126.1726.3026.04-0.45%20,406,304
Jul 25, 202526.2826.4625.8626.4226.160.46%18,073,530
Jul 24, 202526.4826.6626.2426.3026.04-0.27%25,188,107
Jul 23, 202526.3826.4626.1926.3726.110.65%24,666,843
Jul 22, 202526.0526.4525.9626.2025.940.58%18,208,226
Jul 21, 202526.1626.4225.8726.0525.800.15%17,171,905
Jul 18, 202525.5026.1625.4526.0125.766.12%23,430,333
Jul 17, 202524.0424.6123.9624.5124.271.79%10,246,566
Jul 16, 202524.1724.2123.6824.0823.850.21%11,168,547
Jul 15, 202524.6424.7323.9624.0323.80-2.71%12,049,306
Jul 14, 202524.6424.8024.5224.7024.460.04%7,096,285
Jul 11, 202524.6424.8224.5124.6924.45-0.60%6,445,150
Jul 10, 202524.6625.0324.5924.8424.600.85%6,482,341
Jul 9, 202524.8824.9624.5924.6324.39-0.12%8,090,475
Jul 8, 202524.6724.8424.4124.6624.420.37%8,879,822
Jul 7, 202524.7624.9224.4024.5724.33-0.93%7,645,844