Regions Financial Corporation (RF)

NYSE: RF · Real-Time Price · USD

31.43

+0.04 (0.13%)

At close: Aug 7, 2026, 4:00 PM EDT

31.17

-0.26 (-0.83%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	31.31	31.62	31.12	31.43	31.43	0.13%	6,324,908
Aug 6, 2026	32.12	32.16	31.34	31.39	31.39	-1.54%	8,681,014
Aug 5, 2026	32.12	32.29	31.84	31.88	31.88	-0.22%	12,274,023
Aug 4, 2026	31.40	32.05	31.33	31.95	31.95	1.49%	8,963,118
Aug 3, 2026	31.03	31.55	30.92	31.48	31.48	1.71%	8,133,920
Jul 31, 2026	30.95	31.08	30.73	30.95	30.95	0.32%	6,752,040
Jul 30, 2026	31.13	31.15	30.54	30.85	30.85	-0.29%	6,126,595
Jul 29, 2026	31.06	31.34	30.80	30.94	30.94	-1.06%	8,439,966
Jul 28, 2026	30.90	31.31	30.84	31.27	31.27	1.72%	8,093,754
Jul 27, 2026	31.00	31.20	30.57	30.74	30.74	-0.39%	8,196,465
Jul 24, 2026	30.72	31.03	30.58	30.86	30.86	0.65%	7,469,206
Jul 23, 2026	30.64	30.67	30.10	30.66	30.66	-0.65%	9,716,382
Jul 22, 2026	30.95	30.96	30.63	30.86	30.86	0.13%	11,748,747
Jul 21, 2026	31.13	31.15	30.71	30.82	30.82	-0.93%	10,129,860
Jul 20, 2026	31.52	31.81	31.03	31.11	31.11	-1.71%	18,193,988
Jul 17, 2026	31.92	32.47	31.46	31.65	31.65	-2.31%	20,147,354
Jul 16, 2026	31.68	32.47	31.62	32.40	32.40	2.92%	14,862,338
Jul 15, 2026	31.01	31.55	30.79	31.48	31.48	1.81%	7,787,171
Jul 14, 2026	31.03	31.44	30.78	30.92	30.92	-0.48%	7,783,599
Jul 13, 2026	31.22	31.25	30.89	31.07	31.07	0.16%	9,026,599
Jul 10, 2026	30.83	31.19	30.70	31.02	31.02	1.44%	12,344,996
Jul 9, 2026	29.93	30.79	29.73	30.58	30.58	2.55%	10,602,168
Jul 8, 2026	30.45	30.45	29.55	29.82	29.82	-2.52%	7,932,293
Jul 7, 2026	30.54	30.80	30.49	30.59	30.59	0.36%	8,310,336
Jul 6, 2026	30.22	30.55	29.93	30.48	30.48	0.66%	6,899,484
Jul 2, 2026	30.97	31.04	30.09	30.28	30.28	-1.69%	8,164,005
Jul 1, 2026	30.15	30.85	30.00	30.80	30.80	1.99%	7,352,826
Jun 30, 2026	30.23	30.42	30.03	30.20	30.20	-0.23%	8,527,358
Jun 29, 2026	29.96	30.44	29.84	30.27	30.27	0.70%	9,761,253
Jun 26, 2026	30.15	30.15	29.81	30.06	30.06	0.27%	10,971,159
Jun 25, 2026	29.54	30.21	29.47	29.98	29.98	1.66%	9,927,997
Jun 24, 2026	29.31	29.69	29.26	29.49	29.49	0.68%	11,947,007
Jun 23, 2026	28.82	29.36	28.64	29.29	29.29	1.88%	12,536,289
Jun 22, 2026	28.73	29.12	28.54	28.75	28.75	0.45%	9,433,453
Jun 18, 2026	29.08	29.08	28.49	28.62	28.62	-0.10%	19,570,278
Jun 17, 2026	28.91	29.24	28.48	28.65	28.65	-1.21%	11,397,266
Jun 16, 2026	28.90	29.09	28.61	29.00	29.00	1.40%	11,730,180
Jun 15, 2026	29.49	29.59	28.57	28.60	28.60	-2.29%	12,001,423
Jun 12, 2026	29.15	29.40	29.01	29.27	29.27	1.32%	10,049,850
Jun 11, 2026	28.71	29.01	28.41	28.89	28.89	1.08%	11,409,619
Jun 10, 2026	28.66	29.12	28.47	28.58	28.58	-0.07%	10,048,676
Jun 9, 2026	28.74	29.27	28.10	28.60	28.60	0.14%	13,929,500
Jun 8, 2026	28.65	28.86	28.46	28.56	28.56	0.07%	9,242,564
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