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