Regions Financial Corporation (RF)

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.48	28.68	28.24	28.54	28.54	0.39%	9,443,771
Jun 4, 2026	27.86	28.46	27.53	28.43	28.43	3.76%	9,636,447
Jun 3, 2026	27.79	27.84	27.32	27.40	27.40	-2.25%	10,910,036
Jun 2, 2026	27.15	28.18	27.12	28.03	28.03	2.52%	11,113,798
Jun 1, 2026	27.42	27.76	27.18	27.34	27.34	-1.42%	10,621,707
May 29, 2026	27.90	28.12	27.66	28.00	27.74	0.61%	13,654,712
May 28, 2026	27.91	27.99	27.61	27.83	27.57	-0.93%	10,592,800
May 27, 2026	28.35	28.53	27.87	28.09	27.82	-0.57%	12,762,149
May 26, 2026	27.99	28.38	27.98	28.25	27.98	1.51%	10,082,613
May 22, 2026	27.75	28.11	27.75	27.83	27.57	0.43%	9,709,438
May 21, 2026	27.37	27.77	27.20	27.71	27.45	0.65%	7,960,072
May 20, 2026	27.02	27.65	26.71	27.53	27.27	2.57%	11,455,385
May 19, 2026	26.93	27.15	26.69	26.84	26.59	-0.48%	8,572,542
May 18, 2026	26.67	27.15	26.38	26.97	26.71	1.16%	9,952,747
May 15, 2026	26.82	26.83	26.16	26.66	26.41	-0.52%	14,759,339
May 14, 2026	26.80	27.01	26.63	26.80	26.55	0.64%	9,986,127
May 13, 2026	27.01	27.12	26.62	26.63	26.38	-1.92%	15,806,517
May 12, 2026	26.89	27.22	26.56	27.15	26.89	1.19%	13,386,826
May 11, 2026	27.76	27.76	26.59	26.83	26.58	-2.90%	16,833,928
May 8, 2026	28.07	28.16	27.45	27.63	27.37	-1.14%	16,008,726
May 7, 2026	28.13	28.30	27.76	27.95	27.69	-0.92%	14,389,146
May 6, 2026	28.24	28.56	28.21	28.21	27.94	0.61%	6,280,641
May 5, 2026	27.71	28.14	27.63	28.04	27.77	1.37%	6,938,381
May 4, 2026	27.97	28.13	27.56	27.66	27.40	-1.88%	6,269,356
May 1, 2026	28.52	28.55	28.19	28.19	27.92	-1.26%	5,729,765
Apr 30, 2026	27.89	28.64	27.74	28.55	28.28	1.93%	5,648,218
Apr 29, 2026	28.34	28.46	27.85	28.01	27.74	-1.13%	5,828,318
Apr 28, 2026	28.63	28.73	28.33	28.33	28.06	0.25%	6,959,980
Apr 27, 2026	27.81	28.42	27.81	28.26	27.99	1.80%	6,746,914
Apr 24, 2026	28.34	28.39	27.70	27.76	27.50	-2.25%	7,249,972
Apr 23, 2026	28.28	28.53	27.98	28.40	28.13	0.67%	8,451,680
Apr 22, 2026	28.55	28.55	28.08	28.21	27.94	-0.49%	7,607,044
Apr 21, 2026	28.30	28.71	28.11	28.35	28.08	0.14%	7,599,423
Apr 20, 2026	27.99	28.43	27.71	28.31	28.04	0.64%	9,461,538
Apr 17, 2026	28.46	28.65	27.73	28.13	27.86	0.75%	14,650,799
Apr 16, 2026	27.90	28.09	27.63	27.92	27.66	0.25%	17,836,073
Apr 15, 2026	27.81	28.09	27.57	27.85	27.59	0.36%	13,203,067
Apr 14, 2026	27.80	27.89	27.32	27.75	27.49	-0.29%	10,482,168
Apr 13, 2026	27.14	27.87	27.14	27.83	27.57	1.20%	8,779,114
Apr 10, 2026	28.15	28.16	27.44	27.50	27.24	-2.31%	13,031,709
Apr 9, 2026	27.33	28.22	27.06	28.15	27.88	2.48%	12,924,958
Apr 8, 2026	27.42	27.70	27.20	27.47	27.21	3.23%	11,083,797
Apr 7, 2026	26.61	26.73	26.48	26.61	26.36	-0.49%	9,017,456
Apr 6, 2026	26.49	26.74	26.20	26.74	26.49	1.02%	8,633,293
Apr 2, 2026	25.77	26.51	25.75	26.47	26.22	0.49%	7,608,672
Apr 1, 2026	26.37	26.52	26.12	26.34	26.09	0.84%	10,007,463
Mar 31, 2026	25.69	26.20	25.48	26.12	25.87	3.49%	14,128,407
Mar 30, 2026	25.45	25.53	25.03	25.24	25.00	0.32%	14,578,705
Mar 27, 2026	25.42	25.50	25.05	25.16	24.92	-1.37%	11,670,613
Mar 26, 2026	25.58	25.81	25.38	25.51	25.27	-0.97%	17,858,480

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.