Regions Financial Corporation (RF)

NYSE: RF · Real-Time Price · USD

28.57

-0.31 (-1.07%)

At close: Oct 30, 2026, 4:00 PM EDT

28.57

0.00 (0.00%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.95	29.01	28.43	28.57	28.57	-1.07%	11,803,367
Oct 29, 2026	28.76	29.04	28.68	28.88	28.88	1.73%	10,485,624
Oct 28, 2026	28.55	28.62	28.19	28.39	28.39	-0.39%	10,168,963
Oct 27, 2026	28.70	28.80	28.39	28.50	28.50	-0.38%	7,651,884
Oct 26, 2026	28.63	28.94	28.52	28.61	28.61	0.49%	9,725,647
Oct 23, 2026	28.16	28.53	28.10	28.47	28.47	0.25%	11,117,993
Oct 22, 2026	27.96	28.51	27.86	28.40	28.40	1.25%	8,990,725
Oct 21, 2026	28.03	28.13	27.87	28.05	28.05	0.72%	10,437,460
Oct 20, 2026	27.25	27.95	27.20	27.85	27.85	2.39%	12,311,791
Oct 19, 2026	27.40	27.68	27.15	27.20	27.20	-0.91%	14,964,384
Oct 16, 2026	27.89	28.16	27.21	27.45	27.45	0.51%	25,972,870
Oct 15, 2026	27.48	27.48	26.80	27.31	27.31	1.56%	15,076,702
Oct 14, 2026	26.60	26.91	26.49	26.89	26.89	-0.44%	9,614,672
Oct 13, 2026	27.55	27.71	26.90	27.01	27.01	-1.32%	10,093,075
Oct 12, 2026	27.08	27.55	27.05	27.37	27.37	1.26%	10,512,998
Oct 9, 2026	26.91	27.11	26.81	27.03	27.03	-0.15%	9,794,941
Oct 8, 2026	26.48	27.08	26.40	27.07	27.07	1.39%	13,179,816
Oct 7, 2026	26.84	26.88	26.59	26.70	26.70	-1.29%	8,730,619
Oct 6, 2026	27.19	27.41	26.99	27.05	27.05	-0.07%	9,343,330
Oct 5, 2026	27.12	27.36	26.87	27.07	27.07	-0.11%	10,087,379
Oct 2, 2026	26.99	27.30	26.95	27.10	27.10	0.52%	9,960,344
Oct 1, 2026	26.80	27.00	26.14	26.96	26.96	0.30%	11,614,784
Sep 30, 2026	27.01	27.09	26.77	26.88	26.88	-0.04%	9,236,476
Sep 29, 2026	27.20	27.34	26.74	26.89	26.89	-1.36%	13,071,061
Sep 28, 2026	27.57	27.57	27.20	27.26	27.26	-1.30%	12,374,010
Sep 25, 2026	27.29	27.70	27.20	27.62	27.62	1.32%	9,977,727
Sep 24, 2026	27.49	27.51	27.08	27.26	27.26	-0.47%	8,666,657
Sep 23, 2026	27.75	27.89	27.35	27.39	27.39	-1.86%	9,275,387
Sep 22, 2026	28.73	28.78	27.80	27.91	27.91	-2.24%	11,973,961
Sep 21, 2026	28.70	28.72	28.47	28.55	28.55	0.18%	6,554,450
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