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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	24.45	24.52	24.52	24.58	24.35	15,406
October 02, 2025	24.48	24.53	24.53	24.61	24.4	11,437
October 01, 2025	24.4	24.4	24.4	24.74	24.33	30,628
September 30, 2025	24.59	24.49	24.49	24.71	24.37	73,678
September 29, 2025	24.59	24.61	24.61	24.77	24.54	20,071
September 26, 2025	24.66	24.59	24.59	24.67	24.51	20,943
September 25, 2025	24.75	24.66	24.66	24.84	24.61	21,370
September 24, 2025	24.97	24.8	24.8	24.97	24.76	18,957
September 23, 2025	24.97	24.91	24.91	25.01	24.88	22,242
September 22, 2025	24.88	25	25	25.1	24.67	31,127
September 19, 2025	24.84	24.86	24.86	24.9	24.75	19,345
September 18, 2025	24.8	24.85	24.85	24.85	24.66	23,358
September 17, 2025	24.83	24.8	24.8	24.89	24.72	30,348
September 16, 2025	24.77	24.8	24.8	24.86	24.72	15,729
September 15, 2025	24.71	24.85	24.85	24.85	24.68	20,189
September 12, 2025	24.8	24.79	24.79	24.85	24.67	27,695
September 11, 2025	24.63	24.84	24.84	24.86	24.62	21,837
September 10, 2025	24.26	24.54	24.54	24.85	24.16	52,001
September 09, 2025	24.15	24.22	24.22	24.34	24.15	42,327
September 08, 2025	24.3	24.22	24.22	24.32	24.12	32,396
September 05, 2025	24.2	24.18	24.18	24.34	24.05	48,079
September 04, 2025	24.13	24.16	24.16	24.16	24.04	25,099
September 03, 2025	24.1	24.06	24.06	24.2	23.99	28,360
September 02, 2025	23.94	24.01	24.01	24.01	23.9	17,472
August 29, 2025	24.08	23.92	23.92	24.08	23.81	105,822
August 28, 2025	24.08	24.02	24.02	24.08	23.95	29,663
August 27, 2025	24.11	24.05	24.05	24.32	24.05	65,934
August 26, 2025	24.53	24.25	24.25	24.56	24.1	34,607
August 25, 2025	24.63	24.44	24.44	24.63	24.36	18,776
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

Regions Financial Corporation (RF-PC) NYSE