Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
27.08
+0.43 (1.61%)
Aug 26, 2025, 4:00 PM - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202526.5827.1226.4227.0827.081.61%18,966,504
Aug 25, 202526.7526.8926.6526.6526.65-0.41%21,616,328
Aug 22, 202525.8726.8525.8126.7626.763.96%17,469,032
Aug 21, 202525.6925.8725.5525.7425.74-0.46%14,219,350
Aug 20, 202525.7325.9025.5625.8625.860.54%13,900,273
Aug 19, 202525.6426.0125.6125.7225.720.12%15,819,734
Aug 18, 202525.5325.7225.4125.6925.690.35%10,508,150
Aug 15, 202526.1426.2025.6025.6025.60-1.73%16,244,538
Aug 14, 202525.6426.0525.4526.0526.050.81%17,437,973
Aug 13, 202525.5125.9625.3825.8425.842.01%23,710,325
Aug 12, 202524.8425.3424.7525.3325.332.84%21,327,533
Aug 11, 202524.9925.1224.5924.6324.63-1.16%11,623,595
Aug 8, 202524.8225.0124.5824.9224.921.14%7,576,771
Aug 7, 202525.2025.2024.6024.6424.64-1.16%9,196,885
Aug 6, 202525.2025.2724.9224.9324.93-0.99%9,542,074
Aug 5, 202525.2625.3124.7525.1825.18-11,527,662
Aug 4, 202525.0225.2424.8925.1825.181.17%13,331,261
Aug 1, 202524.9124.9824.4024.8924.89-1.74%14,881,881
Jul 31, 202525.6125.7625.2325.3325.33-1.44%18,280,804
Jul 30, 202526.2826.3625.5425.7025.70-1.87%17,971,076
Jul 29, 202526.4826.4826.1526.1926.19-0.42%19,801,043
Jul 28, 202526.4426.5126.1726.3026.30-0.45%20,406,304
Jul 25, 202526.2826.4625.8626.4226.420.46%18,073,530
Jul 24, 202526.4826.6626.2426.3026.30-0.27%25,188,107
Jul 23, 202526.3826.4626.1926.3726.370.65%24,666,843
Jul 22, 202526.0526.4525.9626.2026.200.58%18,208,226
Jul 21, 202526.1626.4225.8726.0526.050.15%17,171,905
Jul 18, 202525.5026.1625.4526.0126.016.12%23,430,333
Jul 17, 202524.0424.6123.9624.5124.511.79%10,246,566
Jul 16, 202524.1724.2123.6824.0824.080.21%11,168,547
Jul 15, 202524.6424.7323.9624.0324.03-2.71%12,049,306
Jul 14, 202524.6424.8024.5224.7024.700.04%7,096,285
Jul 11, 202524.6424.8224.5124.6924.69-0.60%6,445,150
Jul 10, 202524.6625.0324.5924.8424.840.85%6,482,341
Jul 9, 202524.8824.9624.5924.6324.63-0.12%8,090,475
Jul 8, 202524.6724.8424.4124.6624.660.37%8,879,822
Jul 7, 202524.7624.9224.4024.5724.57-0.93%7,645,844
Jul 3, 202524.7724.9924.6024.8024.801.02%4,691,570
Jul 2, 202524.3124.6224.1124.5524.551.57%8,659,246
Jul 1, 202523.3524.3323.3524.1724.172.76%11,081,615
Jun 30, 202523.4523.6823.4223.5223.520.73%9,647,815
Jun 27, 202523.4023.5623.2423.3523.35-10,748,886
Jun 26, 202523.0423.4122.9523.3523.352.01%7,746,068
Jun 25, 202522.8722.9822.6922.8922.890.04%8,770,571
Jun 24, 202522.8323.1222.8322.8822.881.06%11,431,829
Jun 23, 202522.0622.6722.0022.6422.641.98%9,331,343
Jun 20, 202522.1722.2421.9922.2022.201.09%21,251,687
Jun 18, 202521.5022.0921.4421.9621.961.95%13,444,956
Jun 17, 202521.4721.6921.4021.5421.54-0.65%11,073,346
Jun 16, 202521.8221.8621.5721.6821.680.79%12,151,336