Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
26.80
+0.54 (2.04%)
Nov 21, 2024, 2:49 PM EST - Market open
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.39 | 26.39 | 26.11 | 26.26 | 26.26 | - | 6,632,882 |
| Nov 19, 2024 | 26.04 | 26.35 | 25.98 | 26.26 | 26.26 | -0.27% | 6,214,932 |
| Nov 18, 2024 | 26.30 | 26.46 | 26.20 | 26.33 | 26.33 | -0.11% | 6,366,201 |
| Nov 15, 2024 | 26.45 | 26.56 | 26.13 | 26.36 | 26.36 | 0.34% | 9,270,689 |
| Nov 14, 2024 | 26.20 | 26.41 | 26.03 | 26.27 | 26.27 | 0.65% | 9,158,848 |
| Nov 13, 2024 | 26.38 | 26.73 | 26.03 | 26.10 | 26.10 | -0.31% | 6,713,633 |
| Nov 12, 2024 | 25.94 | 26.32 | 25.93 | 26.18 | 26.18 | -0.08% | 7,045,318 |
| Nov 11, 2024 | 26.00 | 26.31 | 25.93 | 26.20 | 26.20 | 2.26% | 7,492,212 |
| Nov 8, 2024 | 25.46 | 25.75 | 25.24 | 25.62 | 25.62 | 0.83% | 6,487,977 |
| Nov 7, 2024 | 26.05 | 26.12 | 25.25 | 25.41 | 25.41 | -3.42% | 9,131,533 |
| Nov 6, 2024 | 25.02 | 26.33 | 24.91 | 26.31 | 26.31 | 11.39% | 20,811,368 |
| Nov 5, 2024 | 23.47 | 23.69 | 23.41 | 23.62 | 23.62 | 0.98% | 4,771,737 |
| Nov 4, 2024 | 23.58 | 23.65 | 23.26 | 23.39 | 23.39 | -0.72% | 6,051,053 |
| Nov 1, 2024 | 23.91 | 24.12 | 23.52 | 23.56 | 23.56 | -1.30% | 7,072,878 |
| Oct 31, 2024 | 24.21 | 24.32 | 23.86 | 23.87 | 23.87 | -0.79% | 7,391,005 |
| Oct 30, 2024 | 23.83 | 24.45 | 23.83 | 24.06 | 24.06 | 0.80% | 7,778,817 |
| Oct 29, 2024 | 24.08 | 24.21 | 23.78 | 23.87 | 23.87 | -0.79% | 5,798,021 |
| Oct 28, 2024 | 23.65 | 24.13 | 23.63 | 24.06 | 24.06 | 2.38% | 7,344,261 |
| Oct 25, 2024 | 23.91 | 24.01 | 23.39 | 23.50 | 23.50 | -1.09% | 7,022,663 |
| Oct 24, 2024 | 24.01 | 24.01 | 23.57 | 23.76 | 23.76 | 0.51% | 9,158,177 |
| Oct 23, 2024 | 23.55 | 23.75 | 23.42 | 23.64 | 23.64 | - | 5,810,721 |
| Oct 22, 2024 | 23.63 | 23.80 | 23.37 | 23.64 | 23.64 | 0.04% | 9,066,587 |
| Oct 21, 2024 | 24.05 | 24.10 | 23.47 | 23.63 | 23.63 | -0.80% | 11,433,280 |
| Oct 18, 2024 | 24.32 | 24.47 | 23.68 | 23.82 | 23.82 | -0.67% | 11,191,479 |
| Oct 17, 2024 | 24.04 | 24.26 | 23.82 | 23.98 | 23.98 | - | 12,409,702 |
| Oct 16, 2024 | 23.96 | 24.30 | 23.86 | 23.98 | 23.98 | 0.93% | 7,567,249 |
| Oct 15, 2024 | 23.97 | 24.33 | 23.74 | 23.76 | 23.76 | -0.38% | 10,042,972 |
| Oct 14, 2024 | 23.74 | 23.97 | 23.49 | 23.85 | 23.85 | 0.68% | 5,191,098 |
| Oct 11, 2024 | 23.30 | 23.82 | 23.28 | 23.69 | 23.69 | 2.82% | 7,084,266 |
| Oct 10, 2024 | 23.05 | 23.30 | 22.94 | 23.04 | 23.04 | -0.17% | 4,967,936 |
| Oct 9, 2024 | 22.73 | 23.22 | 22.62 | 23.08 | 23.08 | 1.50% | 6,084,663 |
| Oct 8, 2024 | 22.86 | 23.03 | 22.71 | 22.74 | 22.74 | -0.31% | 4,379,201 |
| Oct 7, 2024 | 22.83 | 22.92 | 22.58 | 22.81 | 22.81 | -0.13% | 4,426,248 |
| Oct 4, 2024 | 22.80 | 22.98 | 22.54 | 22.84 | 22.84 | 1.83% | 7,376,486 |
| Oct 3, 2024 | 22.50 | 22.56 | 22.24 | 22.43 | 22.43 | -0.58% | 7,960,881 |
| Oct 2, 2024 | 22.54 | 23.14 | 22.46 | 22.56 | 22.56 | 0.09% | 8,778,661 |
| Oct 1, 2024 | 23.14 | 23.24 | 22.34 | 22.54 | 22.54 | -3.39% | 9,990,228 |
| Sep 30, 2024 | 23.01 | 23.37 | 22.86 | 23.33 | 23.33 | 1.30% | 7,454,836 |
| Sep 27, 2024 | 22.96 | 23.26 | 22.83 | 23.03 | 23.03 | 0.57% | 4,541,059 |
| Sep 26, 2024 | 22.78 | 22.93 | 22.59 | 22.90 | 22.90 | 1.60% | 5,894,545 |
| Sep 25, 2024 | 22.90 | 22.91 | 22.49 | 22.54 | 22.54 | -1.66% | 5,024,560 |
| Sep 24, 2024 | 23.04 | 23.24 | 22.77 | 22.92 | 22.92 | 0.04% | 7,821,656 |
| Sep 23, 2024 | 23.18 | 23.31 | 22.77 | 22.91 | 22.91 | -0.87% | 5,168,629 |
| Sep 20, 2024 | 23.28 | 23.29 | 23.01 | 23.11 | 23.11 | -1.07% | 15,208,985 |
| Sep 19, 2024 | 22.97 | 23.43 | 22.90 | 23.36 | 23.36 | 2.82% | 9,119,435 |
| Sep 18, 2024 | 22.61 | 23.15 | 22.44 | 22.72 | 22.72 | 0.84% | 6,598,462 |
| Sep 17, 2024 | 22.42 | 22.82 | 22.37 | 22.53 | 22.53 | 1.03% | 5,077,296 |
| Sep 16, 2024 | 22.02 | 22.34 | 22.02 | 22.30 | 22.30 | 1.50% | 6,602,396 |
| Sep 13, 2024 | 22.00 | 22.25 | 21.65 | 21.97 | 21.97 | 0.18% | 6,943,462 |
| Sep 12, 2024 | 22.03 | 22.22 | 21.75 | 21.93 | 21.93 | -0.32% | 7,586,192 |
| Sep 11, 2024 | 21.99 | 22.14 | 21.33 | 22.00 | 22.00 | -1.43% | 9,847,544 |
| Sep 10, 2024 | 22.58 | 22.64 | 21.87 | 22.32 | 22.32 | -1.02% | 8,460,193 |
| Sep 9, 2024 | 22.30 | 22.76 | 22.29 | 22.55 | 22.55 | 1.71% | 5,794,194 |
| Sep 6, 2024 | 22.64 | 22.83 | 22.07 | 22.17 | 22.17 | -1.95% | 8,837,397 |
| Sep 5, 2024 | 23.00 | 23.09 | 22.49 | 22.61 | 22.61 | -0.96% | 7,210,880 |
| Sep 4, 2024 | 22.93 | 23.11 | 22.60 | 22.83 | 22.83 | -0.74% | 6,408,712 |
| Sep 3, 2024 | 23.08 | 23.39 | 22.96 | 23.00 | 23.00 | -1.79% | 6,637,859 |
| Aug 30, 2024 | 23.26 | 23.47 | 23.18 | 23.42 | 23.17 | 0.90% | 13,068,445 |
| Aug 29, 2024 | 23.07 | 23.39 | 22.77 | 23.21 | 22.96 | 1.00% | 5,318,374 |
| Aug 28, 2024 | 22.74 | 23.15 | 22.65 | 22.98 | 22.73 | 0.97% | 4,592,216 |
| Aug 27, 2024 | 22.68 | 22.83 | 22.58 | 22.76 | 22.52 | -0.13% | 4,990,420 |
| Aug 26, 2024 | 23.00 | 23.09 | 22.63 | 22.79 | 22.55 | -0.09% | 6,183,499 |
| Aug 23, 2024 | 22.31 | 22.99 | 22.25 | 22.81 | 22.57 | 2.93% | 10,817,689 |
| Aug 22, 2024 | 21.76 | 22.28 | 21.76 | 22.16 | 21.92 | 1.70% | 6,464,279 |
| Aug 21, 2024 | 21.92 | 21.96 | 21.51 | 21.79 | 21.56 | -0.23% | 5,965,316 |
| Aug 20, 2024 | 21.64 | 21.92 | 21.64 | 21.84 | 21.61 | 0.37% | 7,250,277 |
| Aug 19, 2024 | 21.51 | 21.79 | 21.50 | 21.76 | 21.53 | 1.21% | 4,141,527 |
| Aug 16, 2024 | 21.11 | 21.53 | 21.02 | 21.50 | 21.27 | 1.75% | 5,037,660 |
| Aug 15, 2024 | 21.28 | 21.53 | 21.04 | 21.13 | 20.90 | 1.15% | 7,098,915 |
| Aug 14, 2024 | 20.99 | 21.06 | 20.81 | 20.89 | 20.67 | - | 5,678,998 |
| Aug 13, 2024 | 20.90 | 20.92 | 20.60 | 20.89 | 20.67 | 0.67% | 5,943,014 |
| Aug 12, 2024 | 20.96 | 21.25 | 20.52 | 20.75 | 20.53 | 0.10% | 9,194,238 |
| Aug 9, 2024 | 20.82 | 20.89 | 20.66 | 20.73 | 20.51 | -0.48% | 6,177,579 |
| Aug 8, 2024 | 20.79 | 20.94 | 20.62 | 20.83 | 20.61 | 1.66% | 4,973,068 |
| Aug 7, 2024 | 21.06 | 21.24 | 20.48 | 20.49 | 20.27 | -0.97% | 5,303,596 |
| Aug 6, 2024 | 20.36 | 20.97 | 20.24 | 20.69 | 20.47 | 1.37% | 5,878,793 |
| Aug 5, 2024 | 20.28 | 20.63 | 19.88 | 20.41 | 20.19 | -2.25% | 8,178,241 |
| Aug 2, 2024 | 21.06 | 21.11 | 20.41 | 20.88 | 20.66 | -3.06% | 8,259,515 |
| Aug 1, 2024 | 22.38 | 22.44 | 21.43 | 21.54 | 21.31 | -3.71% | 8,660,859 |
| Jul 31, 2024 | 22.62 | 22.74 | 22.33 | 22.37 | 22.13 | -1.58% | 8,303,212 |
| Jul 30, 2024 | 22.64 | 22.84 | 22.47 | 22.73 | 22.49 | 1.34% | 5,419,236 |
| Jul 29, 2024 | 22.81 | 22.88 | 22.36 | 22.43 | 22.19 | -1.45% | 6,610,774 |
| Jul 26, 2024 | 22.61 | 22.80 | 22.49 | 22.76 | 22.52 | 0.93% | 7,329,041 |
| Jul 25, 2024 | 22.03 | 22.86 | 22.03 | 22.55 | 22.31 | 1.99% | 7,900,702 |
| Jul 24, 2024 | 22.39 | 22.62 | 22.06 | 22.11 | 21.87 | -1.25% | 8,384,612 |
| Jul 23, 2024 | 22.35 | 22.84 | 22.20 | 22.39 | 22.15 | - | 11,029,858 |
| Jul 22, 2024 | 22.14 | 22.44 | 21.82 | 22.39 | 22.15 | 1.36% | 12,762,713 |
| Jul 19, 2024 | 21.85 | 22.52 | 21.18 | 22.09 | 21.85 | - | 18,490,759 |
| Jul 18, 2024 | 22.00 | 22.64 | 21.98 | 22.09 | 21.85 | -0.09% | 13,159,627 |
| Jul 17, 2024 | 21.56 | 22.25 | 21.49 | 22.11 | 21.87 | 1.56% | 7,534,857 |
| Jul 16, 2024 | 21.01 | 21.83 | 20.90 | 21.77 | 21.54 | 3.67% | 8,772,030 |
| Jul 15, 2024 | 20.82 | 21.16 | 20.76 | 21.00 | 20.77 | 2.59% | 8,411,768 |
| Jul 12, 2024 | 20.75 | 20.81 | 20.45 | 20.47 | 20.25 | -1.16% | 11,522,580 |
| Jul 11, 2024 | 20.47 | 20.80 | 20.28 | 20.71 | 20.49 | 2.58% | 12,536,660 |
| Jul 10, 2024 | 20.11 | 20.25 | 20.00 | 20.19 | 19.97 | 0.40% | 6,046,935 |
| Jul 9, 2024 | 19.65 | 20.21 | 19.60 | 20.11 | 19.89 | 1.62% | 7,062,492 |
| Jul 8, 2024 | 19.65 | 19.95 | 19.59 | 19.79 | 19.58 | 1.44% | 5,822,649 |
| Jul 5, 2024 | 19.89 | 19.95 | 19.50 | 19.51 | 19.30 | -1.91% | 10,228,003 |
| Jul 3, 2024 | 20.19 | 20.33 | 19.89 | 19.89 | 19.68 | -1.00% | 5,070,578 |
| Jul 2, 2024 | 19.86 | 20.12 | 19.84 | 20.09 | 19.87 | 0.95% | 6,434,344 |