Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
26.66
-0.14 (-0.52%)
May 15, 2026, 4:00 PM EDT - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202626.8226.8326.1626.6626.66-0.52%14,759,334
May 14, 202626.8027.0126.6326.8026.800.64%9,986,127
May 13, 202627.0127.1226.6226.6326.63-1.92%15,806,517
May 12, 202626.8927.2226.5627.1527.151.19%13,386,826
May 11, 202627.7627.7626.5926.8326.83-2.90%16,833,928
May 8, 202628.0728.1627.4527.6327.63-1.14%16,008,726
May 7, 202628.1328.3027.7627.9527.95-0.92%14,389,146
May 6, 202628.2428.5628.2128.2128.210.61%6,280,641
May 5, 202627.7128.1427.6328.0428.041.37%6,938,381
May 4, 202627.9728.1327.5627.6627.66-1.88%6,269,356
May 1, 202628.5228.5528.1928.1928.19-1.26%5,729,765
Apr 30, 202627.8928.6427.7428.5528.551.93%5,648,218
Apr 29, 202628.3428.4627.8528.0128.01-1.13%5,828,318
Apr 28, 202628.6328.7328.3328.3328.330.25%6,959,980
Apr 27, 202627.8128.4227.8128.2628.261.80%6,746,914
Apr 24, 202628.3428.3927.7027.7627.76-2.25%7,249,972
Apr 23, 202628.2828.5327.9828.4028.400.67%8,451,680
Apr 22, 202628.5528.5528.0828.2128.21-0.49%7,607,044
Apr 21, 202628.3028.7128.1128.3528.350.14%7,599,423
Apr 20, 202627.9928.4327.7128.3128.310.64%9,461,538
Apr 17, 202628.4628.6527.7328.1328.130.75%14,650,799
Apr 16, 202627.9028.0927.6327.9227.920.25%17,836,073
Apr 15, 202627.8128.0927.5727.8527.850.36%13,203,067
Apr 14, 202627.8027.8927.3227.7527.75-0.29%10,482,168
Apr 13, 202627.1427.8727.1427.8327.831.20%8,779,114
Apr 10, 202628.1528.1627.4427.5027.50-2.31%13,031,709
Apr 9, 202627.3328.2227.0628.1528.152.48%12,924,958
Apr 8, 202627.4227.7027.2027.4727.473.23%11,083,797
Apr 7, 202626.6126.7326.4826.6126.61-0.49%9,017,456
Apr 6, 202626.4926.7426.2026.7426.741.02%8,633,293
Apr 2, 202625.7726.5125.7526.4726.470.49%7,608,672
Apr 1, 202626.3726.5226.1226.3426.340.84%10,007,463
Mar 31, 202625.6926.2025.4826.1226.123.49%14,128,407
Mar 30, 202625.4525.5325.0325.2425.240.32%14,578,705
Mar 27, 202625.4225.5025.0525.1625.16-1.37%11,670,613
Mar 26, 202625.5825.8125.3825.5125.51-0.97%17,858,480
Mar 25, 202625.9226.0825.4225.7625.760.47%14,863,176
Mar 24, 202625.0525.9724.9725.6425.640.71%19,034,811
Mar 23, 202626.2826.2825.4425.4625.460.39%18,022,270
Mar 20, 202625.2725.3824.9625.3625.360.60%35,145,979
Mar 19, 202625.1225.3924.7225.2125.210.04%12,259,800
Mar 18, 202625.3725.6325.1225.2025.20-0.98%9,700,973
Mar 17, 202625.7025.7325.2925.4525.450.47%11,108,090
Mar 16, 202625.4625.6525.2825.3325.331.32%15,486,445
Mar 13, 202625.5325.6424.9225.0025.00-1.26%14,115,981
Mar 12, 202625.7125.7625.2325.3225.32-3.40%24,667,808
Mar 11, 202626.7026.7925.5926.2126.21-2.06%18,771,673
Mar 10, 202626.9827.3326.6226.7626.76-0.74%13,793,650
Mar 9, 202626.5727.0926.0626.9626.96-0.30%19,249,776
Mar 6, 202626.8327.1526.4927.0427.04-2.52%13,960,650