Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
27.60
+0.11 (0.40%)
Dec 19, 2025, 10:52 AM EST - Market open

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202527.4927.6727.4527.61-0.44%1,572,197
Dec 18, 202527.6427.9527.2927.4927.49-0.29%13,741,144
Dec 17, 202527.6327.8727.5327.5727.570.22%12,468,928
Dec 16, 202527.4927.6327.2127.5127.510.44%10,908,660
Dec 15, 202527.9027.9727.3827.3927.39-0.76%12,464,050
Dec 12, 202527.9827.9827.4827.6027.60-0.86%8,719,084
Dec 11, 202527.3527.9527.3027.8427.841.68%11,867,118
Dec 10, 202526.7227.4926.5327.3827.383.56%15,523,457
Dec 9, 202526.2826.7926.2826.4426.440.38%10,824,399
Dec 8, 202526.3626.5026.1826.3426.340.23%10,204,252
Dec 5, 202526.2826.5626.1826.2826.28-0.49%9,895,701
Dec 4, 202526.1726.6326.0926.4126.410.80%9,766,600
Dec 3, 202525.4926.2425.4126.2026.203.11%12,200,614
Dec 2, 202525.5125.6225.3125.4125.410.32%9,854,162
Dec 1, 202525.0025.6924.8825.3325.33-0.47%12,005,067
Nov 28, 202525.4625.5925.4325.4525.19-3,895,153
Nov 26, 202525.3725.6825.3125.4525.190.12%10,417,491
Nov 25, 202525.0825.5525.0125.4225.162.29%10,966,599
Nov 24, 202524.8824.9724.6524.8524.59-0.24%11,537,797
Nov 21, 202524.2425.0924.2324.9124.653.36%14,122,071
Nov 20, 202524.5024.7524.0324.1023.85-0.50%16,512,710
Nov 19, 202524.1724.4024.0624.2223.970.17%15,745,699
Nov 18, 202524.0024.3023.5924.1823.93-0.49%23,727,097
Nov 17, 202524.9224.9824.1724.3024.05-2.64%15,588,283
Nov 14, 202524.8625.0424.6024.9624.70-14,510,620
Nov 13, 202525.2625.4224.9424.9624.70-1.69%16,272,554
Nov 12, 202525.1325.6925.0725.3925.131.32%16,884,494
Nov 11, 202525.0925.3024.8525.0624.800.08%17,758,801
Nov 10, 202525.0025.2124.7425.0424.780.76%23,496,428
Nov 7, 202524.2324.8624.1624.8524.592.22%30,064,988
Nov 6, 202524.3424.5524.0124.3124.06-0.29%23,956,423
Nov 5, 202524.1524.5023.8924.3824.130.95%23,884,396
Nov 4, 202524.0824.3023.9124.1523.90-0.37%20,686,718
Nov 3, 202524.0824.2523.8724.2423.990.17%23,508,254
Oct 31, 202524.0424.3023.8624.2023.95-23,296,938
Oct 30, 202524.1024.6524.0724.2023.950.54%30,640,139
Oct 29, 202524.0624.5023.9124.0723.82-0.82%32,437,826
Oct 28, 202524.1724.4524.0324.2724.020.12%52,778,868
Oct 27, 202524.6624.7023.9924.2423.99-1.34%49,146,547
Oct 24, 202524.4024.6424.2924.5724.311.95%58,105,405
Oct 23, 202524.1624.2723.9624.1023.85-0.04%44,692,752
Oct 22, 202524.3524.4624.0024.1123.86-1.03%62,396,124
Oct 21, 202523.8924.5023.8924.3624.111.25%52,041,574
Oct 20, 202523.7824.1423.6624.0623.812.04%51,485,487
Oct 17, 202523.6524.0422.7023.5823.330.99%47,515,932
Oct 16, 202524.7024.7823.1523.3523.11-5.62%56,001,783
Oct 15, 202525.2925.3124.5824.7424.48-1.67%35,798,861
Oct 14, 202524.3225.3024.2725.1624.902.44%45,545,252
Oct 13, 202524.5824.7124.2724.5624.301.66%34,952,927
Oct 10, 202525.4325.4424.1424.1623.91-4.54%17,838,913