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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.21	23.49	23.49	23.58	23.11	24,483
November 20, 2025	23.36	23.23	23.23	23.4	22.99	73,694
November 19, 2025	23.42	23.3	23.3	23.44	23.27	31,903
November 18, 2025	23.48	23.47	23.47	23.65	23.43	29,110
November 17, 2025	23.82	23.54	23.54	23.89	23.46	19,179
November 14, 2025	23.91	23.72	23.72	24	23.72	22,144
November 13, 2025	24.26	23.9	23.9	24.26	23.9	19,062
November 12, 2025	24.33	24.24	24.24	24.33	24.17	29,952
November 11, 2025	24.37	24.33	24.33	24.37	24.23	15,890
November 10, 2025	24.4	24.37	24.37	24.46	24.2	13,050
November 07, 2025	24.41	24.25	24.25	24.42	24.19	17,718
November 06, 2025	24.3	24.33	24.33	24.4	24.22	21,611
November 05, 2025	24.39	24.39	24.39	24.48	24.13	15,891
November 04, 2025	24.28	24.34	24.34	24.34	24.16	17,743
November 03, 2025	24.4	24.3	24.3	24.41	24.19	19,136
October 31, 2025	24.79	24.67	24.31	24.84	24.61	58,489
October 30, 2025	24.92	24.78	24.42	24.92	24.77	26,815
October 29, 2025	25.08	24.89	24.89	25.08	24.89	17,457
October 28, 2025	25.05	25.03	25.03	25.07	24.97	17,874
October 27, 2025	24.94	24.97	24.97	25.05	24.89	21,269
October 24, 2025	24.94	24.86	24.86	24.96	24.8	16,460
October 23, 2025	24.77	24.83	24.83	24.89	24.73	17,898

Regions Financial Corporation (RF-PC) NYSE