Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
30.06
+0.08 (0.27%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.15 | 30.15 | 29.81 | 30.06 | 30.06 | 0.27% | 10,971,159 |
| Jun 25, 2026 | 29.54 | 30.21 | 29.47 | 29.98 | 29.98 | 1.66% | 9,927,997 |
| Jun 24, 2026 | 29.31 | 29.69 | 29.26 | 29.49 | 29.49 | 0.68% | 11,947,007 |
| Jun 23, 2026 | 28.82 | 29.36 | 28.64 | 29.29 | 29.29 | 1.88% | 12,536,289 |
| Jun 22, 2026 | 28.73 | 29.12 | 28.54 | 28.75 | 28.75 | 0.45% | 9,433,453 |
| Jun 18, 2026 | 29.08 | 29.08 | 28.49 | 28.62 | 28.62 | -0.10% | 19,570,278 |
| Jun 17, 2026 | 28.91 | 29.24 | 28.48 | 28.65 | 28.65 | -1.21% | 11,397,266 |
| Jun 16, 2026 | 28.90 | 29.09 | 28.61 | 29.00 | 29.00 | 1.40% | 11,730,180 |
| Jun 15, 2026 | 29.49 | 29.59 | 28.57 | 28.60 | 28.60 | -2.29% | 12,001,423 |
| Jun 12, 2026 | 29.15 | 29.40 | 29.01 | 29.27 | 29.27 | 1.32% | 10,049,850 |
| Jun 11, 2026 | 28.71 | 29.01 | 28.41 | 28.89 | 28.89 | 1.08% | 11,409,619 |
| Jun 10, 2026 | 28.66 | 29.12 | 28.47 | 28.58 | 28.58 | -0.07% | 10,048,676 |
| Jun 9, 2026 | 28.74 | 29.27 | 28.10 | 28.60 | 28.60 | 0.14% | 13,929,500 |
| Jun 8, 2026 | 28.65 | 28.86 | 28.46 | 28.56 | 28.56 | 0.07% | 9,242,564 |
| Jun 5, 2026 | 28.48 | 28.68 | 28.24 | 28.54 | 28.54 | 0.39% | 9,443,771 |
| Jun 4, 2026 | 27.86 | 28.46 | 27.53 | 28.43 | 28.43 | 3.76% | 9,636,447 |
| Jun 3, 2026 | 27.79 | 27.84 | 27.32 | 27.40 | 27.40 | -2.25% | 10,910,036 |
| Jun 2, 2026 | 27.15 | 28.18 | 27.12 | 28.03 | 28.03 | 2.52% | 11,113,798 |
| Jun 1, 2026 | 27.42 | 27.76 | 27.18 | 27.34 | 27.34 | -1.42% | 10,621,707 |
| May 29, 2026 | 27.90 | 28.12 | 27.66 | 28.00 | 27.74 | 0.61% | 13,654,712 |
| May 28, 2026 | 27.91 | 27.99 | 27.61 | 27.83 | 27.57 | -0.93% | 10,592,800 |
| May 27, 2026 | 28.35 | 28.53 | 27.87 | 28.09 | 27.82 | -0.57% | 12,762,149 |
| May 26, 2026 | 27.99 | 28.38 | 27.98 | 28.25 | 27.98 | 1.51% | 10,082,613 |
| May 22, 2026 | 27.75 | 28.11 | 27.75 | 27.83 | 27.57 | 0.43% | 9,709,438 |
| May 21, 2026 | 27.37 | 27.77 | 27.20 | 27.71 | 27.45 | 0.65% | 7,960,072 |
| May 20, 2026 | 27.02 | 27.65 | 26.71 | 27.53 | 27.27 | 2.57% | 11,455,385 |
| May 19, 2026 | 26.93 | 27.15 | 26.69 | 26.84 | 26.59 | -0.48% | 8,572,542 |
| May 18, 2026 | 26.67 | 27.15 | 26.38 | 26.97 | 26.71 | 1.16% | 9,952,747 |
| May 15, 2026 | 26.82 | 26.83 | 26.16 | 26.66 | 26.41 | -0.52% | 14,759,339 |
| May 14, 2026 | 26.80 | 27.01 | 26.63 | 26.80 | 26.55 | 0.64% | 9,986,127 |
| May 13, 2026 | 27.01 | 27.12 | 26.62 | 26.63 | 26.38 | -1.92% | 15,806,517 |
| May 12, 2026 | 26.89 | 27.22 | 26.56 | 27.15 | 26.89 | 1.19% | 13,386,826 |
| May 11, 2026 | 27.76 | 27.76 | 26.59 | 26.83 | 26.58 | -2.90% | 16,833,928 |
| May 8, 2026 | 28.07 | 28.16 | 27.45 | 27.63 | 27.37 | -1.14% | 16,008,726 |
| May 7, 2026 | 28.13 | 28.30 | 27.76 | 27.95 | 27.69 | -0.92% | 14,389,146 |
| May 6, 2026 | 28.24 | 28.56 | 28.21 | 28.21 | 27.94 | 0.61% | 6,280,641 |
| May 5, 2026 | 27.71 | 28.14 | 27.63 | 28.04 | 27.77 | 1.37% | 6,938,381 |
| May 4, 2026 | 27.97 | 28.13 | 27.56 | 27.66 | 27.40 | -1.88% | 6,269,356 |
| May 1, 2026 | 28.52 | 28.55 | 28.19 | 28.19 | 27.92 | -1.26% | 5,729,765 |
| Apr 30, 2026 | 27.89 | 28.64 | 27.74 | 28.55 | 28.28 | 1.93% | 5,648,218 |
| Apr 29, 2026 | 28.34 | 28.46 | 27.85 | 28.01 | 27.74 | -1.13% | 5,828,318 |
| Apr 28, 2026 | 28.63 | 28.73 | 28.33 | 28.33 | 28.06 | 0.25% | 6,959,980 |
| Apr 27, 2026 | 27.81 | 28.42 | 27.81 | 28.26 | 27.99 | 1.80% | 6,746,914 |
| Apr 24, 2026 | 28.34 | 28.39 | 27.70 | 27.76 | 27.50 | -2.25% | 7,249,972 |
| Apr 23, 2026 | 28.28 | 28.53 | 27.98 | 28.40 | 28.13 | 0.67% | 8,451,680 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.08 | 28.21 | 27.94 | -0.49% | 7,607,044 |
| Apr 21, 2026 | 28.30 | 28.71 | 28.11 | 28.35 | 28.08 | 0.14% | 7,599,423 |
| Apr 20, 2026 | 27.99 | 28.43 | 27.71 | 28.31 | 28.04 | 0.64% | 9,461,538 |
| Apr 17, 2026 | 28.46 | 28.65 | 27.73 | 28.13 | 27.86 | 0.75% | 14,650,799 |
| Apr 16, 2026 | 27.90 | 28.09 | 27.63 | 27.92 | 27.66 | 0.25% | 17,836,073 |
| Apr 15, 2026 | 27.81 | 28.09 | 27.57 | 27.85 | 27.59 | 0.36% | 13,203,067 |
| Apr 14, 2026 | 27.80 | 27.89 | 27.32 | 27.75 | 27.49 | -0.29% | 10,482,168 |
| Apr 13, 2026 | 27.14 | 27.87 | 27.14 | 27.83 | 27.57 | 1.20% | 8,779,114 |
| Apr 10, 2026 | 28.15 | 28.16 | 27.44 | 27.50 | 27.24 | -2.31% | 13,031,709 |
| Apr 9, 2026 | 27.33 | 28.22 | 27.06 | 28.15 | 27.88 | 2.48% | 12,924,958 |
| Apr 8, 2026 | 27.42 | 27.70 | 27.20 | 27.47 | 27.21 | 3.23% | 11,083,797 |
| Apr 7, 2026 | 26.61 | 26.73 | 26.48 | 26.61 | 26.36 | -0.49% | 9,017,456 |
| Apr 6, 2026 | 26.49 | 26.74 | 26.20 | 26.74 | 26.49 | 1.02% | 8,633,293 |
| Apr 2, 2026 | 25.77 | 26.51 | 25.75 | 26.47 | 26.22 | 0.49% | 7,608,672 |
| Apr 1, 2026 | 26.37 | 26.52 | 26.12 | 26.34 | 26.09 | 0.84% | 10,007,463 |
| Mar 31, 2026 | 25.69 | 26.20 | 25.48 | 26.12 | 25.87 | 3.49% | 14,128,407 |
| Mar 30, 2026 | 25.45 | 25.53 | 25.03 | 25.24 | 25.00 | 0.32% | 14,578,705 |
| Mar 27, 2026 | 25.42 | 25.50 | 25.05 | 25.16 | 24.92 | -1.37% | 11,670,613 |
| Mar 26, 2026 | 25.58 | 25.81 | 25.38 | 25.51 | 25.27 | -0.97% | 17,858,480 |
| Mar 25, 2026 | 25.92 | 26.08 | 25.42 | 25.76 | 25.52 | 0.47% | 14,863,176 |
| Mar 24, 2026 | 25.05 | 25.97 | 24.97 | 25.64 | 25.40 | 0.71% | 19,034,811 |
| Mar 23, 2026 | 26.28 | 26.28 | 25.44 | 25.46 | 25.22 | 0.39% | 18,022,270 |
| Mar 20, 2026 | 25.27 | 25.38 | 24.96 | 25.36 | 25.12 | 0.60% | 35,145,979 |
| Mar 19, 2026 | 25.12 | 25.39 | 24.72 | 25.21 | 24.97 | 0.04% | 12,259,800 |
| Mar 18, 2026 | 25.37 | 25.63 | 25.12 | 25.20 | 24.96 | -0.98% | 9,700,973 |
| Mar 17, 2026 | 25.70 | 25.73 | 25.29 | 25.45 | 25.21 | 0.47% | 11,108,090 |
| Mar 16, 2026 | 25.46 | 25.65 | 25.28 | 25.33 | 25.09 | 1.32% | 15,486,445 |
| Mar 13, 2026 | 25.53 | 25.64 | 24.92 | 25.00 | 24.76 | -1.26% | 14,115,981 |
| Mar 12, 2026 | 25.71 | 25.76 | 25.23 | 25.32 | 25.08 | -3.40% | 24,667,808 |
| Mar 11, 2026 | 26.70 | 26.79 | 25.59 | 26.21 | 25.96 | -2.06% | 18,771,673 |
| Mar 10, 2026 | 26.98 | 27.33 | 26.62 | 26.76 | 26.51 | -0.74% | 13,793,650 |
| Mar 9, 2026 | 26.57 | 27.09 | 26.06 | 26.96 | 26.70 | -0.30% | 19,249,776 |
| Mar 6, 2026 | 26.83 | 27.15 | 26.49 | 27.04 | 26.78 | -2.52% | 13,960,650 |
| Mar 5, 2026 | 27.66 | 27.84 | 27.42 | 27.74 | 27.48 | -0.32% | 14,578,950 |
| Mar 4, 2026 | 27.93 | 27.95 | 27.53 | 27.83 | 27.57 | 0.32% | 10,896,919 |
| Mar 3, 2026 | 27.30 | 28.04 | 27.10 | 27.74 | 27.48 | -0.82% | 13,561,733 |
| Mar 2, 2026 | 27.06 | 28.20 | 27.06 | 27.97 | 27.71 | 1.47% | 13,054,963 |
| Feb 27, 2026 | 28.90 | 28.99 | 27.61 | 27.83 | 27.30 | -5.21% | 21,072,072 |
| Feb 26, 2026 | 29.12 | 29.67 | 29.06 | 29.36 | 28.81 | 1.24% | 13,209,734 |
| Feb 25, 2026 | 28.71 | 29.12 | 28.59 | 29.00 | 28.45 | 1.97% | 15,999,712 |
| Feb 24, 2026 | 28.63 | 28.85 | 28.28 | 28.44 | 27.90 | -0.94% | 15,307,129 |
| Feb 23, 2026 | 29.86 | 30.16 | 28.49 | 28.71 | 28.17 | -4.49% | 14,377,317 |
| Feb 20, 2026 | 29.71 | 30.10 | 29.34 | 30.06 | 29.49 | 1.14% | 14,965,314 |
| Feb 19, 2026 | 29.81 | 30.02 | 29.42 | 29.72 | 29.16 | -1.13% | 12,017,440 |
| Feb 18, 2026 | 29.87 | 30.30 | 29.75 | 30.06 | 29.49 | 0.94% | 11,337,456 |
| Feb 17, 2026 | 29.97 | 30.27 | 29.64 | 29.78 | 29.22 | 0.13% | 10,232,636 |
| Feb 13, 2026 | 29.46 | 29.92 | 29.30 | 29.74 | 29.18 | -0.13% | 11,073,890 |
| Feb 12, 2026 | 31.22 | 31.53 | 29.46 | 29.78 | 29.22 | -3.78% | 18,718,237 |
| Feb 11, 2026 | 30.99 | 31.32 | 30.43 | 30.95 | 30.37 | 0.42% | 15,583,585 |
| Feb 10, 2026 | 30.70 | 31.07 | 30.35 | 30.82 | 30.24 | 0.20% | 10,145,525 |
| Feb 9, 2026 | 30.81 | 31.13 | 30.55 | 30.76 | 30.18 | -0.55% | 8,744,973 |
| Feb 6, 2026 | 30.93 | 31.17 | 30.67 | 30.93 | 30.35 | 1.41% | 10,975,847 |
| Feb 5, 2026 | 30.34 | 30.53 | 29.96 | 30.50 | 29.92 | 0.20% | 15,984,365 |
| Feb 4, 2026 | 30.00 | 30.84 | 29.79 | 30.44 | 29.86 | 2.04% | 18,101,536 |
| Feb 3, 2026 | 29.18 | 29.89 | 29.13 | 29.83 | 29.27 | 2.44% | 18,509,367 |