Regions Financial Corporation - RF-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.63	24.53	24.53	24.69	24.49	34,068
August 21, 2025	24.73	24.53	24.53	24.73	24.53	48,076
August 20, 2025	24.72	24.74	24.74	24.78	24.68	20,434
August 19, 2025	24.75	24.77	24.77	24.79	24.69	27,456
August 18, 2025	24.75	24.72	24.72	24.78	24.62	24,655
August 15, 2025	24.75	24.7	24.7	24.75	24.59	29,583
August 14, 2025	24.66	24.67	24.67	24.72	24.55	19,873
August 13, 2025	24.72	24.68	24.68	24.75	24.57	19,757
August 12, 2025	24.53	24.64	24.64	24.68	24.53	11,611
August 11, 2025	24.54	24.53	24.53	24.66	24.51	7,121
August 08, 2025	24.55	24.61	24.61	24.76	24.51	16,988
August 07, 2025	24.53	24.51	24.51	24.63	24.31	43,604
August 06, 2025	24.49	24.42	24.42	24.6	24.4	64,548
August 05, 2025	24.52	24.49	24.49	24.53	24.34	22,033
August 04, 2025	24.57	24.58	24.58	24.58	24.47	21,785
August 01, 2025	24.59	24.48	24.48	24.59	24.4	17,495
July 31, 2025	24.74	24.87	24.51	24.9	24.59	51,604
July 30, 2025	24.76	24.75	24.4	24.86	24.63	23,313
July 29, 2025	24.57	24.75	24.75	24.75	24.57	17,675
July 28, 2025	24.59	24.57	24.57	24.65	24.53	20,813
July 25, 2025	24.57	24.55	24.55	24.59	24.47	28,723
July 24, 2025	24.5	24.46	24.46	24.54	24.4	18,209
July 23, 2025	24.51	24.5	24.5	24.67	24.37	41,328
July 22, 2025	24.67	24.54	24.54	24.67	24.51	10,608
July 21, 2025	24.61	24.57	24.57	24.68	24.51	32,430
July 18, 2025	24.64	24.52	24.52	25.58	24.51	20,879
July 17, 2025	24.56	24.59	24.59	24.67	24.5	86,536
July 16, 2025	24.55	24.54	24.54	24.63	24.34	36,859
July 15, 2025	24.66	24.46	24.46	24.66	24.4	35,873
July 14, 2025	24.61	24.58	24.58	24.69	24.45	27,930
July 11, 2025	24.69	24.64	24.64	24.71	24.58	39,277
July 10, 2025	24.83	24.75	24.75	24.87	24.6	43,730
July 09, 2025	24.67	24.72	24.72	24.8	24.59	25,279
July 08, 2025	24.44	24.58	24.58	24.69	24.4	48,203
July 07, 2025	24.53	24.45	24.45	24.57	24.38	105,207
July 03, 2025	24.48	24.53	24.53	24.64	24.41	32,791
July 02, 2025	24.12	24.49	24.49	24.59	24	101,328
July 01, 2025	23.94	24.13	24.13	24.19	23.88	66,867
June 30, 2025	24.11	23.87	23.87	24.2	23.87	301,830
June 27, 2025	24.34	24.12	24.12	24.34	24.1	55,369
June 26, 2025	24.19	24.23	24.23	24.27	24.15	39,939
June 25, 2025	24.46	24.18	24.18	24.55	24.17	84,888
June 24, 2025	24.34	24.41	24.41	24.51	24.29	108,138
June 23, 2025	24.11	24.25	24.25	24.35	24.11	61,086
June 20, 2025	24.04	24.1	24.1	24.31	23.95	55,492
June 18, 2025	23.94	24	24	24.09	23.92	57,061
June 17, 2025	23.92	23.87	23.87	24.03	23.85	42,116
June 16, 2025	23.93	23.93	23.93	24.05	23.92	38,339
June 13, 2025	23.94	23.89	23.89	24.08	23.81	52,620
June 12, 2025	24.07	24.01	24.01	24.11	23.98	31,899
June 11, 2025	24.05	24.05	24.05	24.21	23.96	65,590
June 10, 2025	23.92	23.99	23.99	23.99	23.9	25,393
June 09, 2025	23.94	23.9	23.9	23.99	23.89	26,476
June 06, 2025	24.04	23.85	23.85	24.04	23.85	40,362
June 05, 2025	24.03	23.99	23.99	24.2	23.93	69,648
June 04, 2025	23.15	23.97	23.97	24.18	23.07	285,652
June 03, 2025	22.84	23.09	23.09	24.27	22.79	55,506
June 02, 2025	22.66	22.73	22.73	22.95	22.66	40,209
May 30, 2025	22.82	22.68	22.68	22.99	22.68	154,180
May 29, 2025	23.04	22.81	22.81	23.07	22.81	40,387

Regions Financial Corporation (RF-PC) NYSE