Regions Financial Corporation (RF)

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.71	30.10	29.34	30.06	30.06	1.14%	14,964,239
Feb 19, 2026	29.81	30.02	29.42	29.72	29.72	-1.13%	12,015,203
Feb 18, 2026	29.87	30.30	29.75	30.06	30.06	0.94%	11,331,512
Feb 17, 2026	29.97	30.27	29.64	29.78	29.78	0.13%	10,232,636
Feb 13, 2026	29.46	29.92	29.30	29.74	29.74	-0.13%	11,072,299
Feb 12, 2026	31.22	31.53	29.46	29.78	29.78	-3.78%	18,684,678
Feb 11, 2026	30.99	31.32	30.43	30.95	30.95	0.42%	15,423,251
Feb 10, 2026	30.70	31.07	30.35	30.82	30.82	0.20%	9,645,626
Feb 9, 2026	30.81	31.13	30.55	30.76	30.76	-0.55%	8,736,425
Feb 6, 2026	30.93	31.17	30.67	30.93	30.93	1.41%	10,974,722
Feb 5, 2026	30.34	30.53	29.96	30.50	30.50	0.20%	15,982,072
Feb 4, 2026	30.00	30.84	29.79	30.44	30.44	2.04%	18,093,542
Feb 3, 2026	29.18	29.89	29.13	29.83	29.83	2.44%	18,508,349
Feb 2, 2026	28.57	29.14	28.36	29.12	29.12	2.18%	13,185,660
Jan 30, 2026	28.39	28.67	28.17	28.50	28.50	0.14%	19,161,094
Jan 29, 2026	28.00	28.58	27.97	28.46	28.46	2.15%	21,691,217
Jan 28, 2026	27.86	27.99	27.59	27.86	27.86	-0.04%	13,509,062
Jan 27, 2026	27.81	27.95	27.65	27.87	27.87	0.47%	11,724,198
Jan 26, 2026	27.54	27.87	27.25	27.74	27.74	0.95%	13,474,428
Jan 23, 2026	28.12	28.22	27.45	27.48	27.48	-2.86%	11,163,901
Jan 22, 2026	28.73	28.99	28.21	28.29	28.29	-1.26%	18,184,908
Jan 21, 2026	27.76	28.93	27.70	28.65	28.65	3.69%	18,287,159
Jan 20, 2026	27.30	28.10	27.25	27.63	27.63	-0.50%	20,401,076
Jan 16, 2026	27.65	28.06	27.34	27.77	27.77	-2.63%	30,127,715
Jan 15, 2026	28.26	28.61	28.18	28.52	28.52	1.35%	15,737,722
Jan 14, 2026	27.76	28.33	27.58	28.14	28.14	1.08%	14,756,716
Jan 13, 2026	28.32	28.45	27.78	27.84	27.84	-1.49%	14,110,987
Jan 12, 2026	28.28	28.47	28.06	28.26	28.26	-0.91%	12,019,844
Jan 9, 2026	28.92	29.08	28.51	28.52	28.52	-1.11%	10,393,151
Jan 8, 2026	28.39	29.26	28.34	28.84	28.84	1.34%	14,660,717
Jan 7, 2026	28.68	28.76	28.30	28.46	28.46	-0.87%	14,498,755
Jan 6, 2026	28.07	28.76	27.98	28.71	28.71	1.56%	15,225,331
Jan 5, 2026	27.55	28.43	27.48	28.27	28.27	2.58%	19,786,504
Jan 2, 2026	27.09	27.67	26.81	27.56	27.56	1.70%	10,729,030
Dec 31, 2025	27.37	27.37	27.09	27.10	27.10	-0.81%	6,121,006
Dec 30, 2025	27.63	27.63	27.31	27.32	27.32	-0.83%	5,134,581
Dec 29, 2025	27.85	27.86	27.52	27.55	27.55	-0.86%	5,765,944
Dec 26, 2025	27.73	27.84	27.63	27.79	27.79	0.22%	4,801,258
Dec 24, 2025	27.63	27.86	27.47	27.73	27.73	0.65%	4,655,739
Dec 23, 2025	27.80	27.86	27.52	27.55	27.55	-0.97%	6,957,717
Dec 22, 2025	27.65	27.98	27.65	27.82	27.82	0.58%	6,628,686
Dec 19, 2025	27.49	27.72	27.45	27.66	27.66	0.62%	19,960,599
Dec 18, 2025	27.64	27.95	27.29	27.49	27.49	-0.29%	13,741,144
Dec 17, 2025	27.63	27.87	27.53	27.57	27.57	0.22%	12,468,928
Dec 16, 2025	27.49	27.63	27.21	27.51	27.51	0.44%	10,908,660
Dec 15, 2025	27.90	27.97	27.38	27.39	27.39	-0.76%	12,464,050
Dec 12, 2025	27.98	27.98	27.48	27.60	27.60	-0.86%	8,719,084
Dec 11, 2025	27.35	27.95	27.30	27.84	27.84	1.68%	11,867,118
Dec 10, 2025	26.72	27.49	26.53	27.38	27.38	3.56%	15,523,457
Dec 9, 2025	26.28	26.79	26.28	26.44	26.44	0.38%	10,824,399

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.