Regions Financial Corporation - RF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	26.31	26.39	26.39	26.57	26.23	21.01M
October 02, 2025	26.12	26.2	26.2	26.28	25.89	20.73M
October 01, 2025	26.3	26.21	26.21	26.45	26.08	21.41M
September 30, 2025	26.62	26.37	26.37	26.72	25.9	22.62M
September 29, 2025	26.72	26.5	26.5	26.78	26.2	23.66M
September 26, 2025	26.75	26.63	26.63	26.98	26.6	17.47M
September 25, 2025	26.54	26.6	26.6	26.72	26.37	13.32M
September 24, 2025	26.74	26.66	26.66	26.89	26.4	17.57M
September 23, 2025	26.69	26.73	26.73	27.17	26.6	18.05M
September 22, 2025	27	26.56	26.56	27.1	26.51	18.54M
September 19, 2025	27.4	27.16	27.16	27.45	27.1	32.2M
September 18, 2025	26.91	27.4	27.4	27.46	26.77	18.31M
September 17, 2025	26.63	26.93	26.93	27.38	26.57	20.75M
September 16, 2025	26.95	26.56	26.56	26.95	26.24	16.19M
September 15, 2025	27.2	26.9	26.9	27.23	26.82	18.59M
September 12, 2025	27.02	27.16	27.16	27.3	26.9	17.75M
September 11, 2025	27.06	27.04	27.04	27.18	26.87	18.68M
September 10, 2025	26.98	27.04	27.04	27.24	26.75	20.33M
September 09, 2025	27	26.82	26.82	27.28	26.65	21.56M
September 08, 2025	27.11	27.04	27.04	27.11	26.68	19.67M
September 05, 2025	27.39	27.03	27.03	27.61	26.84	17.5M
September 04, 2025	27.07	27.36	27.36	27.37	26.9	17.12M
September 03, 2025	26.84	26.94	26.94	27.14	26.56	18.49M
September 02, 2025	26.77	26.89	26.89	26.92	26.57	19.56M
August 29, 2025	27.35	27.39	27.13	27.55	27.24	15.96M
August 28, 2025	27.58	27.33	27.07	27.58	27.17	18.29M
August 27, 2025	26.98	27.41	27.14	27.54	26.89	20.35M
August 26, 2025	26.58	27.08	26.82	27.12	26.42	19.63M
August 25, 2025	26.75	26.65	26.39	26.89	26.65	21.62M
August 22, 2025	25.87	26.76	26.76	26.85	25.81	17.47M
August 21, 2025	25.69	25.74	25.74	25.87	25.55	14.22M
August 20, 2025	25.73	25.86	25.86	25.9	25.56	13.9M
August 19, 2025	25.64	25.72	25.72	26.01	25.61	15.82M
August 18, 2025	25.53	25.69	25.69	25.72	25.41	10.51M
August 15, 2025	26.14	25.6	25.6	26.2	25.6	16.24M
August 14, 2025	25.64	26.05	26.05	26.05	25.45	17.44M
August 13, 2025	25.51	25.84	25.84	25.96	25.38	23.71M
August 12, 2025	24.84	25.33	25.33	25.34	24.75	21.33M
August 11, 2025	24.99	24.63	24.63	25.12	24.59	11.62M
August 08, 2025	24.82	24.92	24.92	25.01	24.58	7.58M
August 07, 2025	25.2	24.64	24.64	25.2	24.6	9.2M
August 06, 2025	25.2	24.93	24.93	25.27	24.92	9.54M
August 05, 2025	25.26	25.18	25.18	25.31	24.75	11.48M
August 04, 2025	25.02	25.18	25.18	25.24	24.89	13.33M
August 01, 2025	24.91	24.89	24.89	24.98	24.4	14.88M
July 31, 2025	25.61	25.33	25.33	25.76	25.23	18.28M
July 30, 2025	26.28	25.7	25.7	26.36	25.54	17.97M
July 29, 2025	26.48	26.19	26.19	26.48	26.15	19.8M
July 28, 2025	26.44	26.3	26.3	26.51	26.17	20.41M
July 25, 2025	26.28	26.42	26.42	26.46	25.86	18.07M
July 24, 2025	26.48	26.3	26.3	26.66	26.24	25.19M
July 23, 2025	26.38	26.37	26.37	26.46	26.19	24.67M
July 22, 2025	26.05	26.2	26.2	26.45	25.96	18.21M
July 21, 2025	26.16	26.05	26.05	26.42	25.87	17.17M
July 18, 2025	25.5	26.01	26.01	26.16	25.45	23.43M
July 17, 2025	24.04	24.51	24.51	24.61	23.96	10.25M
July 16, 2025	24.17	24.08	24.08	24.21	23.68	11.17M
July 15, 2025	24.64	24.03	24.03	24.73	23.96	12.05M
July 14, 2025	24.64	24.7	24.7	24.8	24.52	7.1M
July 11, 2025	24.64	24.69	24.69	24.82	24.51	6.45M

Regions Financial Corporation (RF) NYSE