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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.7	17.7	17.7	17.78	17.7	27,878
February 19, 2026	17.7	17.71	17.71	17.75	17.66	17,993
February 18, 2026	17.78	17.75	17.75	17.85	17.72	32,357
February 17, 2026	17.65	17.77	17.77	17.79	17.65	37,915
February 13, 2026	17.51	17.63	17.63	17.69	17.51	41,271
February 12, 2026	17.46	17.5	17.5	17.56	17.46	24,852
February 11, 2026	17.56	17.49	17.49	17.56	17.46	12,872
February 10, 2026	17.55	17.46	17.46	17.58	17.4	34,400
February 09, 2026	17.31	17.4	17.4	17.51	17.31	46,780
February 06, 2026	17.31	17.36	17.36	17.44	17.27	75,899
February 05, 2026	17.25	17.31	17.31	17.35	17.25	53,693
February 04, 2026	17.29	17.27	17.27	17.35	17.25	25,655
February 03, 2026	17.32	17.3	17.3	17.42	17.28	103,278
February 02, 2026	17.42	17.36	17.36	17.42	17.34	18,274
January 30, 2026	17.36	17.35	17.35	17.48	17.32	26,670
January 29, 2026	17.48	17.39	17.39	17.58	17.38	18,458
January 28, 2026	17.51	17.44	17.44	17.56	17.44	20,830
January 27, 2026	17.52	17.53	17.53	17.56	17.5	21,124
January 26, 2026	17.58	17.56	17.56	17.61	17.51	27,808
January 23, 2026	17.48	17.51	17.51	17.59	17.47	21,638
January 22, 2026	17.48	17.54	17.54	17.6	17.48	14,478
January 21, 2026	17.41	17.48	17.48	17.51	17.36	20,392
January 20, 2026	17.46	17.41	17.41	17.56	17.32	44,692
January 16, 2026	17.56	17.54	17.54	17.65	17.54	38,575
January 15, 2026	17.57	17.6	17.6	17.66	17.55	19,603
January 14, 2026	17.47	17.55	17.55	17.58	17.44	28,658
January 13, 2026	17.4	17.47	17.47	17.54	17.36	53,469
January 12, 2026	17.38	17.44	17.44	17.45	17.32	27,862
January 09, 2026	17.43	17.38	17.38	17.5	17.35	52,302
January 08, 2026	17.49	17.41	17.41	17.51	17.36	26,166
January 07, 2026	17.47	17.5	17.5	17.53	17.44	26,786
January 06, 2026	17.58	17.44	17.44	17.58	17.36	31,389
January 05, 2026	17.45	17.51	17.51	17.61	17.41	71,463
January 02, 2026	17.31	17.4	17.4	17.43	17.31	16,536
December 31, 2025	17.21	17.25	17.25	17.42	17.2	96,906
December 30, 2025	17.24	17.25	17.25	17.27	17.2	37,882
December 29, 2025	17.22	17.24	17.24	17.35	17.22	30,146
December 26, 2025	17.26	17.24	17.24	17.31	17.22	17,401
December 24, 2025	17.24	17.25	17.25	17.3	17.24	26,140
December 23, 2025	17.32	17.26	17.26	17.33	17.2	70,218
December 22, 2025	17.36	17.31	17.31	17.36	17.28	30,047
December 19, 2025	17.4	17.36	17.36	17.46	17.32	42,724
December 18, 2025	17.5	17.46	17.46	17.64	17.38	58,245
December 17, 2025	17.43	17.47	17.47	17.49	17.4	40,022
December 16, 2025	17.39	17.49	17.49	17.49	17.32	38,846
December 15, 2025	17.56	17.48	17.48	17.59	17.32	53,534
December 12, 2025	17.48	17.4	17.4	17.52	17.3	31,578
December 11, 2025	17.4	17.51	17.51	17.51	17.29	33,885
December 10, 2025	17.18	17.34	17.34	17.37	17.16	43,569
December 09, 2025	17.2	17.26	17.26	17.29	17.16	60,761
December 08, 2025	17.17	17.2	17.2	17.26	17.1	49,244
December 05, 2025	17.33	17.14	17.14	17.33	17.12	63,851
December 04, 2025	17.28	17.3	17.3	17.34	17.21	38,734
December 03, 2025	17.3	17.34	17.34	17.35	17.2	23,392
December 02, 2025	17.27	17.32	17.32	17.32	17.16	29,389
December 01, 2025	17.2	17.25	17.25	17.27	17.15	28,176
November 28, 2025	17.53	17.53	17.25	17.63	17.53	19,916
November 26, 2025	17.51	17.53	17.53	17.58	17.45	30,288
November 25, 2025	17.42	17.43	17.43	17.44	17.32	35,787
November 24, 2025	17.26	17.37	17.37	17.38	17.26	21,741

Regions Financial Corporation (RF-PE) NYSE