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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	24.79	24.81	24.81	24.9	24.78	17,130
October 21, 2025	24.75	24.84	24.84	24.88	24.71	10,611
October 20, 2025	24.51	24.7	24.7	24.76	24.51	14,910
October 17, 2025	24.41	24.45	24.45	24.65	24.22	18,249
October 16, 2025	24.8	24.22	24.22	24.8	24.04	34,035
October 15, 2025	24.65	24.65	24.65	24.83	24.53	14,949
October 14, 2025	24.63	24.65	24.65	24.75	24.55	19,080
October 13, 2025	24.7	24.65	24.65	24.75	24.5	18,556
October 10, 2025	24.71	24.57	24.57	24.76	24.45	25,554
October 09, 2025	24.68	24.67	24.67	24.82	24.56	22,612
October 08, 2025	24.69	24.7	24.7	24.82	24.68	24,778
October 07, 2025	24.6	24.77	24.77	24.85	24.6	26,535
October 06, 2025	24.43	24.72	24.72	24.74	24.38	17,100
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

Regions Financial Corporation (RF-PC) NYSE