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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.84	24.83	24.83	24.89	24.77	18,680
February 19, 2026	24.86	24.83	24.83	24.95	24.73	30,986
February 18, 2026	24.94	24.86	24.86	25.06	24.86	27,395
February 17, 2026	24.92	24.92	24.92	24.96	24.86	41,973
February 13, 2026	24.82	24.86	24.86	24.91	24.8	102,069
February 12, 2026	24.87	24.82	24.82	24.94	24.77	31,418
February 11, 2026	24.73	24.93	24.93	24.93	24.66	42,742
February 10, 2026	24.76	24.73	24.73	24.84	24.61	11,691
February 09, 2026	24.46	24.75	24.75	24.85	24.38	44,930
February 06, 2026	24.23	24.54	24.54	24.54	24.2	30,577
February 05, 2026	24.19	24.23	24.23	24.4	24.15	34,472
February 04, 2026	24.34	24.24	24.24	24.45	24.22	17,113
February 03, 2026	24.5	24.32	24.32	24.6	24.31	25,375
February 02, 2026	24.5	24.55	24.55	24.66	24.35	72,961
January 30, 2026	24.96	24.71	24.35	24.99	24.71	63,242
January 29, 2026	24.87	24.9	24.54	25	24.86	44,530
January 28, 2026	24.83	24.9	24.9	24.9	24.75	48,717
January 27, 2026	24.88	24.82	24.82	24.98	24.82	26,739
January 26, 2026	24.95	24.98	24.98	24.99	24.82	23,607
January 23, 2026	24.78	24.94	24.94	24.98	24.61	34,057
January 22, 2026	24.62	24.74	24.74	24.82	24.55	16,357
January 21, 2026	24.48	24.64	24.64	24.65	24.38	28,002
January 20, 2026	24.57	24.48	24.48	24.6	24	31,317
January 16, 2026	24.56	24.62	24.62	24.65	24.5	26,660
January 15, 2026	24.7	24.6	24.6	24.71	24.54	29,040
January 14, 2026	24.55	24.6	24.6	24.69	24.51	28,255
January 13, 2026	24.51	24.63	24.63	24.68	24.44	34,094
January 12, 2026	24.53	24.53	24.53	24.59	24.42	26,925
January 09, 2026	24.22	24.47	24.47	24.55	24.02	42,168
January 08, 2026	24.06	24.15	24.15	24.24	24.02	39,360
January 07, 2026	23.89	24.07	24.07	24.07	23.86	81,279
January 06, 2026	23.8	23.8	23.8	23.89	23.71	37,199
January 05, 2026	23.73	23.76	23.76	23.86	23.69	41,131
January 02, 2026	23.58	23.73	23.73	23.74	23.43	25,996
December 31, 2025	23.58	23.49	23.49	23.69	23.37	36,016
December 30, 2025	23.7	23.58	23.58	23.74	23.57	38,267
December 29, 2025	23.8	23.73	23.73	23.83	23.66	19,777
December 26, 2025	23.9	23.86	23.86	23.9	23.75	16,617
December 24, 2025	23.75	23.89	23.89	23.9	23.75	14,700
December 23, 2025	23.86	23.76	23.76	23.98	23.74	21,820
December 22, 2025	23.76	23.91	23.91	24.07	23.76	33,658
December 19, 2025	23.73	23.76	23.76	23.89	23.73	28,135
December 18, 2025	23.53	23.86	23.86	23.86	23.52	52,134
December 17, 2025	23.48	23.51	23.51	23.66	23.39	38,057
December 16, 2025	23.44	23.59	23.59	23.59	23.38	41,946
December 15, 2025	23.54	23.53	23.53	23.66	23.41	38,915
December 12, 2025	23.65	23.53	23.53	23.75	23.53	25,415
December 11, 2025	23.64	23.75	23.75	23.8	23.64	25,313
December 10, 2025	23.76	23.64	23.64	23.86	23.5	54,625
December 09, 2025	23.99	23.8	23.8	24.03	23.8	28,888
December 08, 2025	24.03	24	24	24.03	23.8	22,651
December 05, 2025	24.02	23.87	23.87	24.04	23.86	36,797
December 04, 2025	23.81	23.94	23.94	24.09	23.71	38,356
December 03, 2025	23.62	23.7	23.7	23.81	23.62	33,610
December 02, 2025	23.53	23.73	23.73	23.79	23.53	24,758
December 01, 2025	23.51	23.53	23.53	23.88	23.51	36,756
November 28, 2025	23.79	23.72	23.72	23.81	23.58	28,642
November 26, 2025	23.74	23.72	23.72	23.85	23.63	24,469
November 25, 2025	23.71	23.74	23.74	23.78	23.53	20,641
November 24, 2025	23.58	23.7	23.7	23.71	23.42	16,786

Regions Financial Corporation (RF-PC) NYSE