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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.36	18.34	18.34	18.4	18.32	6,755
September 25, 2025	18.37	18.38	18.38	18.45	18.21	32,574
September 24, 2025	18.43	18.42	18.42	18.44	18.35	8,624
September 23, 2025	18.51	18.5	18.5	18.53	18.35	24,066
September 22, 2025	18.61	18.55	18.55	18.61	18.42	19,923
September 19, 2025	18.78	18.63	18.63	18.78	18.54	19,060
September 18, 2025	18.71	18.71	18.71	18.82	18.7	11,677
September 17, 2025	18.97	18.77	18.77	19.02	18.73	59,842
September 16, 2025	18.92	18.91	18.91	18.97	18.85	18,836
September 15, 2025	18.72	18.92	18.92	18.93	18.72	37,705
September 12, 2025	18.62	18.65	18.65	18.67	18.53	15,672
September 11, 2025	18.48	18.63	18.63	18.73	18.48	24,809
September 10, 2025	18.46	18.53	18.53	18.6	18.4	829,742
September 09, 2025	18.51	18.48	18.48	18.63	18.37	28,157
September 08, 2025	18.54	18.56	18.56	18.64	18.47	13,834
September 05, 2025	18.25	18.45	18.45	18.47	18.22	19,227
September 04, 2025	18.1	18.16	18.16	18.2	18.1	9,861
September 03, 2025	17.94	18.1	18.1	18.11	17.91	34,934
September 02, 2025	17.92	17.94	17.94	18.14	17.89	22,879
August 29, 2025	18.35	18.26	17.98	18.43	18.14	135,873
August 28, 2025	18.33	18.4	18.12	18.45	18.22	26,010
August 27, 2025	18.33	18.34	18.06	18.36	18.25	19,337
August 26, 2025	18.32	18.28	18	18.36	18.25	13,417
August 25, 2025	18.33	18.3	18.02	18.5	18.2	20,880
August 22, 2025	18.15	18.3	18.3	18.33	18.12	24,328
August 21, 2025	18.05	18.12	18.12	18.13	18.03	34,553
August 20, 2025	18.07	18.13	18.13	18.18	17.87	1.29M
August 19, 2025	17.84	18.05	18.05	18.06	17.62	33,732
August 18, 2025	17.81	17.9	17.9	17.9	17.8	22,033
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

Regions Financial Corporation (RF-PE) NYSE