Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
24.24
-0.33 (-1.34%)
At close: Oct 27, 2025, 4:00 PM EDT
24.24
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202524.6624.7023.9924.2424.24-1.34%48,080,363
Oct 24, 202524.4024.6424.2924.5724.571.95%58,105,405
Oct 23, 202524.1624.2723.9624.1024.10-0.04%44,692,752
Oct 22, 202524.3524.4624.0024.1124.11-1.03%62,396,124
Oct 21, 202523.8924.5023.8924.3624.361.25%52,041,574
Oct 20, 202523.7824.1423.6624.0624.062.04%51,485,487
Oct 17, 202523.6524.0422.7023.5823.580.99%47,515,932
Oct 16, 202524.7024.7823.1523.3523.35-5.62%56,001,783
Oct 15, 202525.2925.3124.5824.7424.74-1.67%35,798,861
Oct 14, 202524.3225.3024.2725.1625.162.44%45,545,252
Oct 13, 202524.5824.7124.2724.5624.561.66%34,952,927
Oct 10, 202525.4325.4424.1424.1624.16-4.54%17,838,913
Oct 9, 202525.4225.6125.1625.3125.310.08%24,114,987
Oct 8, 202525.8125.8425.2725.2925.29-1.71%20,149,542
Oct 7, 202525.9926.1625.7225.7325.73-0.50%24,422,209
Oct 6, 202526.4626.8725.8125.8625.86-2.01%28,172,214
Oct 3, 202526.3126.5726.2326.3926.390.73%21,006,641
Oct 2, 202526.1226.2825.8926.2026.20-0.04%20,726,131
Oct 1, 202526.3026.4526.0826.2126.21-0.61%21,412,749
Sep 30, 202526.6226.7225.9026.3726.37-0.49%22,620,402
Sep 29, 202526.7226.7826.2026.5026.50-0.49%23,658,323
Sep 26, 202526.7526.9826.6026.6326.630.11%17,473,775
Sep 25, 202526.5426.7226.3726.6026.60-0.23%13,320,317
Sep 24, 202526.7426.8926.4026.6626.66-0.26%17,567,501
Sep 23, 202526.6927.1726.6026.7326.730.64%18,053,802
Sep 22, 202527.0027.1026.5126.5626.56-2.21%18,542,175
Sep 19, 202527.4027.4527.1027.1627.16-0.88%32,203,239
Sep 18, 202526.9127.4626.7727.4027.401.75%18,314,949
Sep 17, 202526.6327.3826.5726.9326.931.39%20,749,862
Sep 16, 202526.9526.9526.2426.5626.56-1.26%16,191,781
Sep 15, 202527.2027.2326.8226.9026.90-0.96%18,593,154
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