Skip to main content
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
28.33
+0.07 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
28.45
+0.12 (0.42%)
After-hours: Apr 28, 2026, 4:44 PM EDT

Regions Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6328.7328.3328.3328.330.25%6,959,541
Apr 27, 202627.8128.4227.8128.2628.261.80%6,740,448
Apr 24, 202628.3428.3927.7027.7627.76-2.25%7,089,460
Apr 23, 202628.2828.5327.9828.4028.400.67%8,379,320
Apr 22, 202628.5528.5528.0828.2128.21-0.49%7,598,209
Apr 21, 202628.3028.7128.1128.3528.350.14%7,598,958
Apr 20, 202627.9928.4327.7128.3128.310.64%9,458,474
Apr 17, 202628.4628.6527.7328.1328.130.75%14,623,805
Apr 16, 202627.9028.0927.6327.9227.920.25%17,751,514
Apr 15, 202627.8128.0927.5727.8527.850.36%13,165,940
Apr 14, 202627.8027.8927.3227.7527.75-0.29%10,306,841
Apr 13, 202627.1427.8727.1427.8327.831.20%8,779,074
Apr 10, 202628.1528.1627.4427.5027.50-2.31%13,031,489
Apr 9, 202627.3328.2227.0628.1528.152.48%12,924,173
Apr 8, 202627.4227.7027.2027.4727.473.23%11,082,677
Apr 7, 202626.6126.7326.4826.6126.61-0.49%8,895,550
Apr 6, 202626.4926.7426.2026.7426.741.02%8,631,968
Apr 2, 202625.7726.5125.7526.4726.470.49%7,607,924
Apr 1, 202626.3726.5226.1226.3426.340.84%10,007,074
Mar 31, 202625.6926.2025.4826.1226.123.49%14,001,804
Mar 30, 202625.4525.5325.0325.2425.240.32%14,409,733
Mar 27, 202625.4225.5025.0525.1625.16-1.37%11,670,112
Mar 26, 202625.5825.8125.3825.5125.51-0.97%17,857,804
Mar 25, 202625.9226.0825.4225.7625.760.47%14,857,005
Mar 24, 202625.0525.9724.9725.6425.640.71%18,910,903
Mar 23, 202626.2826.2825.4425.4625.460.39%17,704,482
Mar 20, 202625.2725.3824.9625.3625.360.60%32,509,599
Mar 19, 202625.1225.3924.7225.2125.210.04%12,244,599
Mar 18, 202625.3725.6325.1225.2025.20-0.98%9,690,918
Mar 17, 202625.7025.7325.2925.4525.450.47%11,108,065
Mar 16, 202625.4625.6525.2825.3325.331.32%15,486,358
Mar 13, 202625.5325.6424.9225.0025.00-1.26%14,115,962
Mar 12, 202625.7125.7625.2325.3225.32-3.40%24,659,533
Mar 11, 202626.7026.7925.5926.2126.21-2.06%18,768,933
Mar 10, 202626.9827.3326.6226.7626.76-0.74%13,790,193
Mar 9, 202626.5727.0926.0626.9626.96-0.30%19,245,827
Mar 6, 202626.8327.1526.4927.0427.04-2.52%13,954,898
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