Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
26.28
-0.13 (-0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2826.5626.1826.2826.28-0.49%9,732,390
Dec 4, 202526.1726.6326.0926.4126.410.80%9,762,498
Dec 3, 202525.4926.2425.4126.2026.203.11%12,136,215
Dec 2, 202525.5125.6225.3125.4125.410.32%9,790,013
Dec 1, 202525.0025.6924.8825.3325.33-0.47%12,005,067
Nov 28, 202525.4625.5925.4325.4525.19-3,895,153
Nov 26, 202525.3725.6825.3125.4525.190.12%10,417,491
Nov 25, 202525.0825.5525.0125.4225.162.29%10,966,599
Nov 24, 202524.8824.9724.6524.8524.59-0.24%11,537,797
Nov 21, 202524.2425.0924.2324.9124.653.36%14,122,071
Nov 20, 202524.5024.7524.0324.1023.85-0.50%16,512,710
Nov 19, 202524.1724.4024.0624.2223.970.17%15,745,699
Nov 18, 202524.0024.3023.5924.1823.93-0.49%23,727,097
Nov 17, 202524.9224.9824.1724.3024.05-2.64%15,588,283
Nov 14, 202524.8625.0424.6024.9624.70-14,510,620
Nov 13, 202525.2625.4224.9424.9624.70-1.69%16,272,554
Nov 12, 202525.1325.6925.0725.3925.131.32%16,884,494
Nov 11, 202525.0925.3024.8525.0624.800.08%17,758,801
Nov 10, 202525.0025.2124.7425.0424.780.76%23,496,428
Nov 7, 202524.2324.8624.1624.8524.592.22%30,064,988
Nov 6, 202524.3424.5524.0124.3124.06-0.29%23,956,423
Nov 5, 202524.1524.5023.8924.3824.130.95%23,884,396
Nov 4, 202524.0824.3023.9124.1523.90-0.37%20,686,718
Nov 3, 202524.0824.2523.8724.2423.990.17%23,508,254
Oct 31, 202524.0424.3023.8624.2023.95-23,296,938
Oct 30, 202524.1024.6524.0724.2023.950.54%30,640,139
Oct 29, 202524.0624.5023.9124.0723.82-0.82%32,437,826
Oct 28, 202524.1724.4524.0324.2724.020.12%52,778,868
Oct 27, 202524.6624.7023.9924.2423.99-1.34%49,146,547
Oct 24, 202524.4024.6424.2924.5724.311.95%58,105,405
Oct 23, 202524.1624.2723.9624.1023.85-0.04%44,692,752
Oct 22, 202524.3524.4624.0024.1123.86-1.03%62,396,124
Oct 21, 202523.8924.5023.8924.3624.111.25%52,041,574
Oct 20, 202523.7824.1423.6624.0623.812.04%51,485,487
Oct 17, 202523.6524.0422.7023.5823.330.99%47,515,932
Oct 16, 202524.7024.7823.1523.3523.11-5.62%56,001,783
Oct 15, 202525.2925.3124.5824.7424.48-1.67%35,798,861
Oct 14, 202524.3225.3024.2725.1624.902.44%45,545,252
Oct 13, 202524.5824.7124.2724.5624.301.66%34,952,927
Oct 10, 202525.4325.4424.1424.1623.91-4.54%17,838,913
Oct 9, 202525.4225.6125.1625.3125.050.08%24,114,987
Oct 8, 202525.8125.8425.2725.2925.03-1.71%20,149,542
Oct 7, 202525.9926.1625.7225.7325.46-0.50%24,422,209
Oct 6, 202526.4626.8725.8125.8625.59-2.01%28,172,214
Oct 3, 202526.3126.5726.2326.3926.120.73%21,006,641
Oct 2, 202526.1226.2825.8926.2025.93-0.04%20,726,131
Oct 1, 202526.3026.4526.0826.2125.94-0.61%21,412,749
Sep 30, 202526.6226.7225.9026.3726.10-0.49%22,620,402
Sep 29, 202526.7226.7826.2026.5026.22-0.49%23,658,323
Sep 26, 202526.7526.9826.6026.6326.350.11%17,473,775
Sep 25, 202526.5426.7226.3726.6026.32-0.23%13,320,317
Sep 24, 202526.7426.8926.4026.6626.38-0.26%17,567,501
Sep 23, 202526.6927.1726.6026.7326.450.64%18,053,802
Sep 22, 202527.0027.1026.5126.5626.28-2.21%18,542,175
Sep 19, 202527.4027.4527.1027.1626.88-0.88%32,203,239
Sep 18, 202526.9127.4626.7727.4027.111.75%18,314,949
Sep 17, 202526.6327.3826.5726.9326.651.39%20,749,862
Sep 16, 202526.9526.9526.2426.5626.28-1.26%16,191,781
Sep 15, 202527.2027.2326.8226.9026.62-0.96%18,593,154
Sep 12, 202527.0227.3026.9027.1626.880.44%17,753,393
Sep 11, 202527.0627.1826.8727.0426.76-18,682,177
Sep 10, 202526.9827.2426.7527.0426.760.82%20,332,361
Sep 9, 202527.0027.2826.6526.8226.54-0.81%21,555,979
Sep 8, 202527.1127.1126.6827.0426.760.04%19,666,466
Sep 5, 202527.3927.6126.8427.0326.75-1.21%17,502,341
Sep 4, 202527.0727.3726.9027.3627.081.56%17,124,580
Sep 3, 202526.8427.1426.5626.9426.660.19%18,485,877
Sep 2, 202526.7726.9226.5726.8926.61-1.83%19,564,546
Aug 29, 202527.3527.5527.2427.3926.840.22%15,961,301
Aug 28, 202527.5827.5827.1727.3326.78-0.29%18,288,980
Aug 27, 202526.9827.5426.8927.4126.861.22%20,348,995
Aug 26, 202526.5827.1226.4227.0826.541.61%19,625,081
Aug 25, 202526.7526.8926.6526.6526.12-0.41%21,616,328
Aug 22, 202525.8726.8525.8126.7626.233.96%17,469,032
Aug 21, 202525.6925.8725.5525.7425.23-0.46%14,219,350
Aug 20, 202525.7325.9025.5625.8625.340.54%13,900,273
Aug 19, 202525.6426.0125.6125.7225.210.12%15,819,734
Aug 18, 202525.5325.7225.4125.6925.180.35%10,508,150
Aug 15, 202526.1426.2025.6025.6025.09-1.73%16,244,538
Aug 14, 202525.6426.0525.4526.0525.530.81%17,437,973
Aug 13, 202525.5125.9625.3825.8425.322.01%23,710,325
Aug 12, 202524.8425.3424.7525.3324.822.84%21,327,533
Aug 11, 202524.9925.1224.5924.6324.14-1.16%11,623,595
Aug 8, 202524.8225.0124.5824.9224.421.14%7,576,771
Aug 7, 202525.2025.2024.6024.6424.15-1.16%9,196,885
Aug 6, 202525.2025.2724.9224.9324.43-0.99%9,542,074
Aug 5, 202525.2625.3124.7525.1824.68-11,527,662
Aug 4, 202525.0225.2424.8925.1824.681.17%13,331,261
Aug 1, 202524.9124.9824.4024.8924.39-1.74%14,881,881
Jul 31, 202525.6125.7625.2325.3324.82-1.44%18,280,804
Jul 30, 202526.2826.3625.5425.7025.19-1.87%17,971,076
Jul 29, 202526.4826.4826.1526.1925.67-0.42%19,801,043
Jul 28, 202526.4426.5126.1726.3025.77-0.45%20,406,304
Jul 25, 202526.2826.4625.8626.4225.890.46%18,073,530
Jul 24, 202526.4826.6626.2426.3025.77-0.27%25,188,107
Jul 23, 202526.3826.4626.1926.3725.840.65%24,666,843
Jul 22, 202526.0526.4525.9626.2025.680.58%18,208,226
Jul 21, 202526.1626.4225.8726.0525.530.15%17,171,905
Jul 18, 202525.5026.1625.4526.0125.496.12%23,430,333
Jul 17, 202524.0424.6123.9624.5124.021.79%10,246,566