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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.8	17.77	17.77	17.87	17.73	41,704
August 14, 2025	17.83	17.83	17.83	17.83	17.72	13,691
August 13, 2025	17.74	17.83	17.83	17.94	17.74	179,737
August 12, 2025	17.66	17.7	17.7	17.76	17.64	108,645
August 11, 2025	17.62	17.66	17.66	17.76	17.62	20,867
August 08, 2025	17.59	17.64	17.64	17.68	17.5	24,487
August 07, 2025	17.66	17.63	17.63	17.71	17.52	57,315
August 06, 2025	17.95	17.62	17.62	18.03	17.55	439,415
August 05, 2025	18.25	17.96	17.96	18.25	17.77	536,961
August 04, 2025	18.15	18.26	18.26	18.26	18.06	43,535
August 01, 2025	18.01	18.15	18.15	18.28	17.96	18,683
July 31, 2025	17.74	18.08	18.08	18.08	17.74	90,940
July 30, 2025	17.8	17.82	17.82	17.96	17.68	48,975
July 29, 2025	17.77	17.9	17.9	17.97	17.7	34,207
July 28, 2025	17.73	17.77	17.77	17.86	17.73	18,757
July 25, 2025	17.74	17.8	17.8	17.83	17.61	32,255
July 24, 2025	17.83	17.57	17.57	17.83	17.57	10,716
July 23, 2025	17.68	17.69	17.69	17.76	17.46	31,484
July 22, 2025	17.69	17.73	17.73	17.83	17.55	29,539
July 21, 2025	17.61	17.74	17.74	17.75	17.61	37,992
July 18, 2025	17.59	17.61	17.61	17.8	17.59	15,426
July 17, 2025	17.44	17.69	17.69	17.7	17.44	40,231
July 16, 2025	17.5	17.44	17.44	17.63	17.39	18,912
July 15, 2025	17.71	17.5	17.5	17.82	17.5	33,452
July 14, 2025	17.72	17.69	17.69	17.82	17.62	29,377
July 11, 2025	17.83	17.82	17.82	17.83	17.67	33,788
July 10, 2025	17.65	17.83	17.83	17.83	17.63	31,310
July 09, 2025	17.64	17.73	17.73	17.76	17.59	27,787
July 08, 2025	17.51	17.52	17.52	17.65	17.46	22,217
July 07, 2025	17.61	17.53	17.53	17.66	17.49	19,280
July 03, 2025	17.63	17.67	17.67	17.69	17.5	7,065
July 02, 2025	17.29	17.62	17.62	17.64	17.29	24,802
July 01, 2025	17.25	17.31	17.31	17.46	17.17	43,067
June 30, 2025	17.44	17.18	17.18	17.5	17.15	99,648
June 27, 2025	17.5	17.42	17.42	17.52	17.38	21,120
June 26, 2025	17.46	17.5	17.5	17.5	17.39	24,916
June 25, 2025	17.52	17.39	17.39	17.52	17.35	14,433
June 24, 2025	17.35	17.49	17.49	17.5	17.35	11,349
June 23, 2025	17.31	17.37	17.37	17.38	17.25	9,952
June 20, 2025	17.24	17.33	17.33	17.37	17.17	23,312
June 18, 2025	17.22	17.24	17.24	17.28	17.16	27,212
June 17, 2025	17.11	17.18	17.18	17.19	17.1	24,282
June 16, 2025	17.27	17.11	17.11	17.32	17.09	63,644
June 13, 2025	17.2	17.13	17.13	17.2	17.02	15,837
June 12, 2025	17.37	17.25	17.25	17.38	17.22	18,433
June 11, 2025	17.37	17.26	17.26	17.43	17.24	24,364
June 10, 2025	17.25	17.36	17.36	17.36	17.25	14,018
June 09, 2025	17.15	17.28	17.28	17.29	17.15	14,878
June 06, 2025	17.19	17.21	17.21	17.22	17.13	18,007
June 05, 2025	17.23	17.23	17.23	17.36	17.11	44,443
June 04, 2025	16.89	17.19	17.19	17.26	16.89	74,922
June 03, 2025	16.89	16.84	16.84	16.96	16.82	35,879
June 02, 2025	16.75	16.84	16.84	16.9	16.63	64,030
May 30, 2025	17.25	16.91	16.91	17.31	16.91	195,592
May 29, 2025	17.45	17.3	17.3	17.45	17.3	17,980
May 28, 2025	17.35	17.33	17.33	17.47	17.29	14,068
May 27, 2025	17.4	17.44	17.44	17.44	17.3	21,523
May 23, 2025	17.08	17.22	17.22	17.24	17.07	12,330
May 22, 2025	17.07	17.18	17.18	17.2	17.03	33,547
May 21, 2025	17.29	17.08	17.08	17.31	17.04	50,633

Regions Financial Corporation (RF-PE) NYSE