Regions Financial Corporation (RF)

NYSE: RF · Real-Time Price · USD

28.50

+0.02 (0.07%)

At close: Sep 18, 2026, 4:00 PM EDT

28.49

-0.01 (-0.04%)

After-hours: Sep 18, 2026, 7:30 PM EDT

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.67	28.76	28.29	28.50	28.50	0.07%	16,327,506
Sep 17, 2026	28.77	28.83	28.39	28.48	28.48	0.04%	7,059,466
Sep 16, 2026	29.57	29.67	28.08	28.47	28.47	-4.08%	10,056,783
Sep 15, 2026	30.08	30.29	29.67	29.68	29.68	-1.17%	9,698,449
Sep 14, 2026	30.23	30.41	29.88	30.03	30.03	-0.33%	5,740,843
Sep 11, 2026	30.30	30.40	29.68	30.13	30.13	0.60%	7,269,699
Sep 10, 2026	30.01	30.01	29.56	29.95	29.95	0.20%	5,970,074
Sep 9, 2026	29.90	30.21	29.76	29.89	29.89	-0.60%	6,042,575
Sep 8, 2026	30.25	30.44	30.06	30.07	30.07	-1.15%	6,937,431
Sep 4, 2026	30.27	30.63	30.20	30.42	30.42	-0.07%	6,149,905
Sep 3, 2026	29.97	30.49	29.97	30.44	30.44	1.70%	6,344,487
Sep 2, 2026	29.51	30.26	29.40	29.93	29.93	2.19%	7,004,368
Sep 1, 2026	29.55	29.84	29.25	29.29	29.29	-0.98%	6,252,529
Aug 31, 2026	30.24	30.33	29.84	29.88	29.58	-1.48%	9,284,126
Aug 28, 2026	30.53	30.76	30.24	30.33	30.03	-0.23%	5,901,893
Aug 27, 2026	30.22	30.47	29.98	30.40	30.09	-0.98%	7,608,423
Aug 26, 2026	30.73	30.90	30.53	30.70	30.39	0.23%	5,870,997
Aug 25, 2026	30.68	30.72	30.30	30.63	30.32	-	7,208,093
Aug 24, 2026	30.47	31.04	30.47	30.63	30.32	0.72%	9,868,856
Aug 21, 2026	30.44	30.56	30.12	30.41	30.10	0.63%	7,041,071
Aug 20, 2026	30.49	30.65	30.22	30.22	29.92	-1.21%	6,876,626
Aug 19, 2026	31.78	31.78	30.55	30.59	30.28	-3.50%	7,530,099
Aug 18, 2026	31.84	31.89	31.42	31.70	31.38	-	7,921,643
Aug 17, 2026	31.81	32.11	31.68	31.70	31.38	-0.63%	8,445,357
Aug 14, 2026	31.64	31.96	31.53	31.90	31.58	0.76%	6,197,975
Aug 13, 2026	31.82	31.91	31.57	31.66	31.34	0.19%	6,388,147
Aug 12, 2026	31.68	31.76	31.38	31.60	31.28	-	6,716,060
Aug 11, 2026	31.39	31.71	31.34	31.60	31.28	0.45%	5,174,356
Aug 10, 2026	31.25	31.53	31.18	31.46	31.14	0.10%	5,272,877
Aug 7, 2026	31.31	31.62	31.12	31.43	31.11	0.13%	7,592,283
Aug 6, 2026	32.12	32.16	31.34	31.39	31.07	-1.54%	8,862,676
Aug 5, 2026	32.12	32.29	31.84	31.88	31.56	-0.22%	12,309,316
Aug 4, 2026	31.40	32.05	31.33	31.95	31.63	1.49%	9,040,208
Aug 3, 2026	31.03	31.55	30.92	31.48	31.16	1.71%	8,493,150
Jul 31, 2026	30.95	31.08	30.73	30.95	30.64	0.32%	7,194,349
Jul 30, 2026	31.13	31.15	30.54	30.85	30.54	-0.29%	6,175,147
Jul 29, 2026	31.06	31.34	30.80	30.94	30.63	-1.06%	8,528,527
Jul 28, 2026	30.90	31.31	30.84	31.27	30.96	1.72%	8,104,939
Jul 27, 2026	31.00	31.20	30.57	30.74	30.43	-0.39%	8,214,480
Jul 24, 2026	30.72	31.03	30.58	30.86	30.55	0.65%	7,521,951
Jul 23, 2026	30.64	30.67	30.10	30.66	30.35	-0.65%	10,003,557
Jul 22, 2026	30.95	30.96	30.63	30.86	30.55	0.13%	12,082,210
Jul 21, 2026	31.13	31.15	30.71	30.82	30.51	-0.93%	10,136,883
Jul 20, 2026	31.52	31.81	31.03	31.11	30.80	-1.71%	18,270,874
Jul 17, 2026	31.92	32.47	31.46	31.65	31.33	-2.31%	20,191,983
Jul 16, 2026	31.68	32.47	31.62	32.40	32.07	2.92%	14,884,160
Jul 15, 2026	31.01	31.55	30.79	31.48	31.16	1.81%	7,787,784
Jul 14, 2026	31.03	31.44	30.78	30.92	30.61	-0.48%	7,922,834
Jul 13, 2026	31.22	31.25	30.89	31.07	30.76	0.16%	9,204,692
Jul 10, 2026	30.83	31.19	30.70	31.02	30.71	1.44%	12,462,867