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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regions Financial Corporation (RF-PC) NYSE