Regions Financial Corporation RF
NYSE · United States · Finance
$26.88-0.01 (-0.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.88 | -0.04% | $27.01 | $27.09 | $26.77 | 9.30M |
| 2026-09-29 | $26.89 | -1.36% | $27.20 | $27.34 | $26.74 | 13.37M |
| 2026-09-28 | $27.26 | -1.30% | $27.57 | $27.57 | $27.20 | 12.40M |
| 2026-09-25 | $27.62 | +1.32% | $27.29 | $27.70 | $27.20 | 10.15M |
| 2026-09-24 | $27.26 | -0.47% | $27.49 | $27.51 | $27.08 | 8.75M |
| 2026-09-23 | $27.39 | -1.86% | $27.75 | $27.89 | $27.35 | 9.35M |
| 2026-09-22 | $27.91 | -2.24% | $28.73 | $28.78 | $27.80 | 12.02M |
| 2026-09-21 | $28.55 | +0.18% | $28.70 | $28.72 | $28.47 | 6.63M |
| 2026-09-18 | $28.50 | +0.07% | $28.67 | $28.76 | $28.29 | 16.41M |
| 2026-09-17 | $28.48 | +0.04% | $28.77 | $28.83 | $28.39 | 7.27M |
| 2026-09-16 | $28.47 | -4.08% | $29.57 | $29.67 | $28.08 | 10.50M |
| 2026-09-15 | $29.68 | -1.17% | $30.08 | $30.29 | $29.67 | 9.73M |
| 2026-09-14 | $30.03 | -0.33% | $30.23 | $30.41 | $29.88 | 5.81M |
| 2026-09-11 | $30.13 | +0.60% | $30.30 | $30.40 | $29.68 | 7.37M |
| 2026-09-10 | $29.95 | +0.20% | $30.01 | $30.01 | $29.56 | 5.98M |
| 2026-09-09 | $29.89 | -0.60% | $29.90 | $30.21 | $29.76 | 6.07M |
| 2026-09-08 | $30.07 | -1.15% | $30.25 | $30.44 | $30.06 | 7.00M |
| 2026-09-04 | $30.42 | -0.07% | $30.27 | $30.63 | $30.20 | 6.24M |
| 2026-09-03 | $30.44 | +1.70% | $29.97 | $30.49 | $29.97 | 6.34M |
| 2026-09-02 | $29.93 | +2.19% | $29.51 | $30.26 | $29.40 | 7.00M |
| 2026-09-01 | $29.29 | -1.97% | $29.55 | $29.84 | $29.25 | 6.25M |
| 2026-08-31 | $29.88 | -1.48% | $30.24 | $30.33 | $29.84 | 9.28M |
| 2026-08-28 | $30.33 | -0.23% | $30.53 | $30.76 | $30.24 | 5.90M |
| 2026-08-27 | $30.40 | -0.98% | $30.22 | $30.47 | $29.98 | 7.61M |
| 2026-08-26 | $30.70 | +0.23% | $30.73 | $30.90 | $30.53 | 5.87M |
| 2026-08-25 | $30.63 | 0.00% | $30.68 | $30.72 | $30.30 | 7.21M |
| 2026-08-24 | $30.63 | +0.72% | $30.47 | $31.04 | $30.47 | 9.87M |
| 2026-08-21 | $30.41 | +0.63% | $30.44 | $30.56 | $30.12 | 7.04M |
| 2026-08-20 | $30.22 | -1.21% | $30.49 | $30.65 | $30.22 | 6.88M |
| 2026-08-19 | $30.59 | -3.50% | $31.78 | $31.78 | $30.55 | 7.53M |
| 2026-08-18 | $31.70 | 0.00% | $31.84 | $31.89 | $31.42 | 7.92M |
| 2026-08-17 | $31.70 | -0.63% | $31.81 | $32.11 | $31.68 | 8.45M |
| 2026-08-14 | $31.90 | +0.76% | $31.64 | $31.96 | $31.53 | 6.20M |
| 2026-08-13 | $31.66 | +0.19% | $31.82 | $31.91 | $31.57 | 6.39M |
| 2026-08-12 | $31.60 | 0.00% | $31.68 | $31.76 | $31.38 | 6.72M |
| 2026-08-11 | $31.60 | +0.45% | $31.39 | $31.71 | $31.34 | 5.17M |
| 2026-08-10 | $31.46 | +0.10% | $31.25 | $31.53 | $31.18 | 5.27M |
| 2026-08-07 | $31.43 | +0.13% | $31.31 | $31.62 | $31.12 | 7.59M |
| 2026-08-06 | $31.39 | -1.54% | $32.12 | $32.16 | $31.34 | 8.86M |
| 2026-08-05 | $31.88 | -0.22% | $32.12 | $32.29 | $31.84 | 12.31M |
| 2026-08-04 | $31.95 | +1.49% | $31.40 | $32.05 | $31.33 | 9.04M |
| 2026-08-03 | $31.48 | +1.71% | $31.03 | $31.55 | $30.92 | 8.49M |
| 2026-07-31 | $30.95 | +0.32% | $30.95 | $31.08 | $30.73 | 7.19M |
| 2026-07-30 | $30.85 | -0.29% | $31.13 | $31.15 | $30.54 | 6.18M |
| 2026-07-29 | $30.94 | -1.06% | $31.06 | $31.34 | $30.80 | 8.53M |
| 2026-07-28 | $31.27 | +1.72% | $30.90 | $31.31 | $30.84 | 8.10M |
| 2026-07-27 | $30.74 | -0.39% | $31.00 | $31.20 | $30.57 | 8.21M |
| 2026-07-24 | $30.86 | +0.65% | $30.72 | $31.03 | $30.58 | 7.52M |
| 2026-07-23 | $30.66 | -0.65% | $30.64 | $30.67 | $30.10 | 10.00M |
| 2026-07-22 | $30.86 | +0.13% | $30.95 | $30.96 | $30.63 | 12.08M |
| 2026-07-21 | $30.82 | -0.93% | $31.13 | $31.15 | $30.71 | 10.14M |
| 2026-07-20 | $31.11 | -1.71% | $31.52 | $31.81 | $31.03 | 18.27M |
| 2026-07-17 | $31.65 | -2.31% | $31.92 | $32.47 | $31.46 | 20.19M |
| 2026-07-16 | $32.40 | +2.92% | $31.68 | $32.47 | $31.62 | 14.88M |
| 2026-07-15 | $31.48 | +1.81% | $31.01 | $31.55 | $30.79 | 7.79M |
| 2026-07-14 | $30.92 | -0.48% | $31.03 | $31.44 | $30.78 | 7.92M |
| 2026-07-13 | $31.07 | +0.16% | $31.22 | $31.25 | $30.89 | 9.20M |
| 2026-07-10 | $31.02 | +1.44% | $30.83 | $31.19 | $30.70 | 12.46M |
| 2026-07-09 | $30.58 | +2.55% | $29.93 | $30.79 | $29.73 | 10.75M |
| 2026-07-08 | $29.82 | -2.52% | $30.45 | $30.45 | $29.55 | 8.08M |
| 2026-07-07 | $30.59 | +0.36% | $30.54 | $30.80 | $30.49 | 8.62M |
| 2026-07-06 | $30.48 | +0.66% | $30.22 | $30.55 | $29.93 | 7.08M |
| 2026-07-02 | $30.28 | -1.69% | $30.97 | $31.04 | $30.09 | 8.24M |
| 2026-07-01 | $30.80 | +1.99% | $30.15 | $30.85 | $30.00 | 7.42M |
| 2026-06-30 | $30.20 | -0.23% | $30.23 | $30.42 | $30.03 | 8.80M |
| 2026-06-29 | $30.27 | +0.70% | $29.96 | $30.44 | $29.84 | 10.28M |
| 2026-06-26 | $30.06 | +0.27% | $30.15 | $30.15 | $29.81 | 11.19M |
| 2026-06-25 | $29.98 | +1.66% | $29.54 | $30.21 | $29.47 | 10.07M |
| 2026-06-24 | $29.49 | +0.68% | $29.31 | $29.69 | $29.26 | 12.62M |
| 2026-06-23 | $29.29 | +1.88% | $28.82 | $29.36 | $28.64 | 13.81M |
| 2026-06-22 | $28.75 | +0.45% | $28.73 | $29.12 | $28.54 | 10.32M |
| 2026-06-18 | $28.62 | -0.10% | $29.08 | $29.08 | $28.49 | 21.17M |
| 2026-06-17 | $28.65 | -1.21% | $28.91 | $29.24 | $28.48 | 11.41M |
| 2026-06-16 | $29.00 | +1.40% | $28.90 | $29.09 | $28.61 | 11.73M |
| 2026-06-15 | $28.60 | -2.29% | $29.49 | $29.59 | $28.57 | 12.01M |
| 2026-06-12 | $29.27 | +1.32% | $29.15 | $29.40 | $29.01 | 10.06M |
| 2026-06-11 | $28.89 | +1.08% | $28.71 | $29.01 | $28.41 | 11.41M |
| 2026-06-10 | $28.58 | -0.07% | $28.66 | $29.12 | $28.47 | 10.06M |
| 2026-06-09 | $28.60 | +0.14% | $28.74 | $29.27 | $28.10 | 13.93M |
| 2026-06-08 | $28.56 | +0.07% | $28.65 | $28.86 | $28.46 | 9.25M |
| 2026-06-05 | $28.54 | +0.39% | $28.48 | $28.68 | $28.24 | 9.46M |
| 2026-06-04 | $28.43 | +3.76% | $27.86 | $28.46 | $27.53 | 9.64M |
| 2026-06-03 | $27.40 | -2.25% | $27.79 | $27.84 | $27.32 | 10.92M |
| 2026-06-02 | $28.03 | +2.52% | $27.15 | $28.18 | $27.12 | 11.13M |
| 2026-06-01 | $27.34 | -2.36% | $27.42 | $27.76 | $27.18 | 10.63M |
| 2026-05-29 | $28.00 | +0.61% | $27.90 | $28.12 | $27.66 | 13.65M |
| 2026-05-28 | $27.83 | -0.93% | $27.91 | $27.99 | $27.61 | 10.59M |
| 2026-05-27 | $28.09 | -0.57% | $28.35 | $28.53 | $27.87 | 12.76M |
| 2026-05-26 | $28.25 | +1.51% | $27.99 | $28.38 | $27.98 | 10.08M |
| 2026-05-22 | $27.83 | +0.43% | $27.75 | $28.11 | $27.75 | 9.71M |