Regions Financial Corporation (RF)

NYSE: RF · Real-Time Price · USD

27.03

-0.04 (-0.15%)

At close: Oct 9, 2026, 4:00 PM EDT

27.09

+0.06 (0.22%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Regions Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	26.91	27.11	26.81	27.03	27.03	-0.15%	9,794,988
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
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