Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
27.04
-0.70 (-2.52%)
At close: Mar 6, 2026, 4:00 PM EST
27.04
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8327.0626.4927.03--2.56%9,701,918
Mar 5, 202627.6627.8427.4227.7427.74-0.32%14,561,821
Mar 4, 202627.9327.9527.5327.8327.830.32%10,392,806
Mar 3, 202627.3028.0427.1027.7427.74-0.82%13,445,435
Mar 2, 202627.0628.2027.0627.9727.970.50%13,050,966
Feb 27, 202628.9028.9927.6127.8327.57-5.21%21,072,072
Feb 26, 202629.1229.6729.0629.3629.081.24%13,209,734
Feb 25, 202628.7129.1228.5929.0028.721.97%15,999,712
Feb 24, 202628.6328.8528.2828.4428.17-0.94%15,307,129
Feb 23, 202629.8630.1628.4928.7128.44-4.49%14,377,317
Feb 20, 202629.7130.1029.3430.0629.771.14%14,965,314
Feb 19, 202629.8130.0229.4229.7229.44-1.13%12,017,440
Feb 18, 202629.8730.3029.7530.0629.770.94%11,337,456
Feb 17, 202629.9730.2729.6429.7829.500.13%10,232,636
Feb 13, 202629.4629.9229.3029.7429.46-0.13%11,073,890
Feb 12, 202631.2231.5329.4629.7829.50-3.78%18,718,237
Feb 11, 202630.9931.3230.4330.9530.660.42%15,583,585
Feb 10, 202630.7031.0730.3530.8230.530.20%10,145,525
Feb 9, 202630.8131.1330.5530.7630.47-0.55%8,744,973
Feb 6, 202630.9331.1730.6730.9330.641.41%10,975,847
Feb 5, 202630.3430.5329.9630.5030.210.20%15,984,365
Feb 4, 202630.0030.8429.7930.4430.152.04%18,101,536
Feb 3, 202629.1829.8929.1329.8329.552.44%18,509,367
Feb 2, 202628.5729.1428.3629.1228.842.18%13,285,780
Jan 30, 202628.3928.6728.1728.5028.230.14%19,274,423
Jan 29, 202628.0028.5827.9728.4628.192.15%21,691,464
Jan 28, 202627.8627.9927.5927.8627.59-0.04%13,515,633
Jan 27, 202627.8127.9527.6527.8727.600.47%11,724,722
Jan 26, 202627.5427.8727.2527.7427.480.95%13,484,326
Jan 23, 202628.1228.2227.4527.4827.22-2.86%11,166,270
Jan 22, 202628.7328.9928.2128.2928.02-1.26%18,186,946
Jan 21, 202627.7628.9327.7028.6528.383.69%18,288,009
Jan 20, 202627.3028.1027.2527.6327.37-0.50%20,403,079
Jan 16, 202627.6528.0627.3427.7727.51-2.63%30,172,715
Jan 15, 202628.2628.6128.1828.5228.251.35%15,745,916
Jan 14, 202627.7628.3327.5828.1427.871.08%14,758,144
Jan 13, 202628.3228.4527.7827.8427.57-1.49%14,122,192
Jan 12, 202628.2828.4728.0628.2627.99-0.91%12,024,222
Jan 9, 202628.9229.0828.5128.5228.25-1.11%10,426,249
Jan 8, 202628.3929.2628.3428.8428.571.34%14,661,288
Jan 7, 202628.6828.7628.3028.4628.19-0.87%14,499,281
Jan 6, 202628.0728.7627.9828.7128.441.56%15,593,742
Jan 5, 202627.5528.4327.4828.2728.002.58%19,793,704
Jan 2, 202627.0927.6726.8127.5627.301.70%10,729,822
Dec 31, 202527.3727.3727.0927.1026.84-0.81%6,220,040
Dec 30, 202527.6327.6327.3127.3227.06-0.83%5,142,866
Dec 29, 202527.8527.8627.5227.5527.29-0.86%5,765,974
Dec 26, 202527.7327.8427.6327.7927.530.22%5,004,421
Dec 24, 202527.6327.8627.4727.7327.470.65%4,768,808
Dec 23, 202527.8027.8627.5227.5527.29-0.97%7,041,383
Dec 22, 202527.6527.9827.6527.8227.560.58%6,718,404
Dec 19, 202527.4927.7227.4527.6627.400.62%20,038,746
Dec 18, 202527.6427.9527.2927.4927.23-0.29%13,741,144
Dec 17, 202527.6327.8727.5327.5727.310.22%12,468,928
Dec 16, 202527.4927.6327.2127.5127.250.44%10,908,660
Dec 15, 202527.9027.9727.3827.3927.13-0.76%12,464,050
Dec 12, 202527.9827.9827.4827.6027.34-0.86%8,719,084
Dec 11, 202527.3527.9527.3027.8427.571.68%11,867,118
Dec 10, 202526.7227.4926.5327.3827.123.56%15,523,457
Dec 9, 202526.2826.7926.2826.4426.190.38%10,824,399
Dec 8, 202526.3626.5026.1826.3426.090.23%10,204,252
Dec 5, 202526.2826.5626.1826.2826.03-0.49%9,895,701
Dec 4, 202526.1726.6326.0926.4126.160.80%9,766,600
Dec 3, 202525.4926.2425.4126.2025.953.11%12,200,614
Dec 2, 202525.5125.6225.3125.4125.170.32%9,854,162
Dec 1, 202525.0025.6924.8825.3325.09-0.47%12,005,067
Nov 28, 202525.4625.5925.4325.4524.95-3,895,153
Nov 26, 202525.3725.6825.3125.4524.950.12%10,417,491
Nov 25, 202525.0825.5525.0125.4224.922.29%10,966,599
Nov 24, 202524.8824.9724.6524.8524.36-0.24%11,537,797
Nov 21, 202524.2425.0924.2324.9124.423.36%14,122,071
Nov 20, 202524.5024.7524.0324.1023.62-0.50%16,512,710
Nov 19, 202524.1724.4024.0624.2223.740.17%15,745,699
Nov 18, 202524.0024.3023.5924.1823.70-0.49%23,727,097
Nov 17, 202524.9224.9824.1724.3023.82-2.64%15,588,283
Nov 14, 202524.8625.0424.6024.9624.46-14,510,620
Nov 13, 202525.2625.4224.9424.9624.46-1.69%16,272,554
Nov 12, 202525.1325.6925.0725.3924.891.32%16,884,494
Nov 11, 202525.0925.3024.8525.0624.560.08%17,758,801
Nov 10, 202525.0025.2124.7425.0424.540.76%23,496,428
Nov 7, 202524.2324.8624.1624.8524.362.22%30,064,988
Nov 6, 202524.3424.5524.0124.3123.83-0.29%23,956,423
Nov 5, 202524.1524.5023.8924.3823.900.95%23,884,396
Nov 4, 202524.0824.3023.9124.1523.67-0.37%20,686,718
Nov 3, 202524.0824.2523.8724.2423.760.17%23,508,254
Oct 31, 202524.0424.3023.8624.2023.72-23,296,938
Oct 30, 202524.1024.6524.0724.2023.720.54%30,640,139
Oct 29, 202524.0624.5023.9124.0723.59-0.82%32,437,826
Oct 28, 202524.1724.4524.0324.2723.790.12%52,778,868
Oct 27, 202524.6624.7023.9924.2423.76-1.34%49,146,547
Oct 24, 202524.4024.6424.2924.5724.081.95%58,105,405
Oct 23, 202524.1624.2723.9624.1023.62-0.04%44,692,752
Oct 22, 202524.3524.4624.0024.1123.63-1.03%62,396,124
Oct 21, 202523.8924.5023.8924.3623.881.25%52,041,574
Oct 20, 202523.7824.1423.6624.0623.582.04%51,485,487
Oct 17, 202523.6524.0422.7023.5823.110.99%47,515,932
Oct 16, 202524.7024.7823.1523.3522.89-5.62%56,001,783
Oct 15, 202525.2925.3124.5824.7424.25-1.67%35,798,861
Oct 14, 202524.3225.3024.2725.1624.662.44%45,545,252
Oct 13, 202524.5824.7124.2724.5624.071.66%34,952,927