Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
22.07
+0.12 (0.55%)
Mar 7, 2025, 4:00 PM EST - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 202521.8622.1821.4622.0722.070.55%10,440,469
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
Feb 3, 202523.9424.2723.6924.0523.79-2.39%7,172,950
Jan 31, 202524.7024.9224.5124.6424.02-0.52%13,614,481
Jan 30, 202524.8925.0424.5424.7724.150.77%6,473,655
Jan 29, 202524.7525.2524.5724.5823.96-0.69%7,472,642
Jan 28, 202524.7124.8624.5424.7524.13-0.08%8,675,540
Jan 27, 202524.6124.7824.3824.7724.151.23%7,121,126
Jan 24, 202524.1324.6124.0624.4723.860.87%5,209,602
Jan 23, 202524.3924.4724.1324.2623.65-0.25%5,116,195
Jan 22, 202524.5524.5524.1224.3223.71-1.34%9,213,579
Jan 21, 202524.2624.8424.1324.6524.031.86%12,669,726
Jan 17, 202525.1225.1224.0324.2023.59-1.31%15,291,468
Jan 16, 202524.3924.6724.1724.5223.90-0.73%9,896,586
Jan 15, 202524.8024.8824.4524.7024.082.92%9,422,913
Jan 14, 202523.9424.1223.7324.0023.401.61%7,821,606
Jan 13, 202523.0323.6422.9723.6223.032.43%9,145,137
Jan 10, 202523.4623.5922.9423.0622.48-3.19%6,557,709
Jan 8, 202523.8323.9823.4623.8223.22-0.13%7,851,863
Jan 7, 202523.8724.1523.6323.8523.250.29%8,402,477
Jan 6, 202523.7724.2823.6523.7823.180.68%10,026,493
Jan 3, 202523.3323.6723.1623.6223.031.55%7,709,659
Jan 2, 202523.6223.7623.2523.2622.68-1.11%8,641,815
Dec 31, 202423.6723.8523.4423.5222.93-0.59%7,412,468
Dec 30, 202423.4923.7523.3523.6623.07-0.34%6,012,962
Dec 27, 202423.7824.1523.6223.7423.14-1.04%6,100,167
Dec 26, 202423.8824.0123.7023.9923.39-0.12%5,432,905
Dec 24, 202423.8024.0223.6724.0223.420.76%2,591,977
Dec 23, 202423.6523.9223.5523.8423.240.29%5,356,790