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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.11	17.26	17.26	17.34	17.08	35,388
November 20, 2025	17.32	17.13	17.13	17.36	17.1	74,231
November 19, 2025	17.29	17.25	17.25	17.29	17.18	35,680
November 18, 2025	17.3	17.27	17.27	17.39	17.2	109,511
November 17, 2025	17.55	17.3	17.3	17.6	17.27	55,474
November 14, 2025	17.57	17.55	17.55	17.66	17.52	46,770
November 13, 2025	17.87	17.62	17.62	18	17.59	38,709
November 12, 2025	17.96	17.85	17.85	18	17.85	26,653
November 11, 2025	18.01	17.97	17.97	18.07	17.95	14,414
November 10, 2025	18.01	17.96	17.96	18.05	17.92	27,919
November 07, 2025	17.88	17.95	17.95	17.99	17.86	12,245
November 06, 2025	17.94	18.02	18.02	18.11	17.79	61,187
November 05, 2025	17.91	17.94	17.94	18.02	17.91	31,735
November 04, 2025	18	17.91	17.91	18.06	17.9	24,724
November 03, 2025	18.15	18.04	18.04	18.15	17.95	55,279
October 31, 2025	18.16	18.1	18.1	18.31	18.05	25,109
October 30, 2025	18.22	18.16	18.16	18.25	18.15	35,061
October 29, 2025	18.33	18.29	18.29	18.41	18.25	79,519
October 28, 2025	18.32	18.38	18.38	18.41	18.3	10,550
October 27, 2025	18.42	18.36	18.36	18.44	18.3	22,354
October 24, 2025	18.35	18.31	18.31	18.44	18.31	28,412
October 23, 2025	18.27	18.3	18.3	18.34	18.27	14,408
October 22, 2025	18.4	18.33	18.33	18.47	18.3	11,739
October 21, 2025	18.39	18.42	18.42	18.51	18.39	9,051
October 20, 2025	18.32	18.39	18.39	18.44	18.32	11,491
October 17, 2025	18.37	18.31	18.31	18.41	18.27	27,752
October 16, 2025	18.48	18.3	18.3	18.58	18.27	47,939
October 15, 2025	18.48	18.48	18.48	18.62	18.43	38,256
October 14, 2025	18.3	18.38	18.38	18.55	18.29	35,604
October 13, 2025	18.36	18.42	18.42	18.51	18.32	24,051
October 10, 2025	18.45	18.34	18.34	18.54	18.3	109,314
October 09, 2025	18.47	18.43	18.43	18.52	18.29	39,878
October 08, 2025	18.62	18.49	18.49	18.62	18.49	16,428
October 07, 2025	18.63	18.53	18.53	18.63	18.49	31,049
October 06, 2025	18.62	18.55	18.55	18.62	18.49	19,942
October 03, 2025	18.68	18.62	18.62	18.74	18.62	17,404
October 02, 2025	18.74	18.71	18.71	18.77	18.57	27,529
October 01, 2025	18.5	18.73	18.73	18.81	18.37	31,309
September 30, 2025	18.44	18.55	18.55	18.55	18.33	35,924
September 29, 2025	18.32	18.43	18.43	18.47	18.26	32,355
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

Regions Financial Corporation (RF-PE) NYSE