Regions Financial Corporation - RF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	24.66	24.84	24.84	25.03	24.6	6.28M
July 09, 2025	24.88	24.63	24.63	24.96	24.59	8.05M
July 08, 2025	24.67	24.66	24.66	24.84	24.41	8.88M
July 07, 2025	24.76	24.57	24.57	24.92	24.4	7.65M
July 03, 2025	24.77	24.8	24.8	24.99	24.6	4.69M
July 02, 2025	24.31	24.55	24.55	24.62	24.11	8.66M
July 01, 2025	23.35	24.17	24.17	24.33	23.35	11.08M
June 30, 2025	23.45	23.52	23.52	23.68	23.42	9.65M
June 27, 2025	23.4	23.35	23.35	23.56	23.24	10.75M
June 26, 2025	23.04	23.35	23.35	23.41	22.95	7.75M
June 25, 2025	22.87	22.89	22.89	22.98	22.69	8.77M
June 24, 2025	22.83	22.88	22.88	23.12	22.83	11.43M
June 23, 2025	22.06	22.64	22.64	22.67	22	9.33M
June 20, 2025	22.17	22.2	22.2	22.24	21.99	21.25M
June 18, 2025	21.5	21.96	21.96	22.09	21.44	13.44M
June 17, 2025	21.47	21.54	21.54	21.69	21.4	11.07M
June 16, 2025	21.82	21.68	21.68	21.86	21.57	12.15M
June 13, 2025	21.77	21.51	21.51	21.85	21.42	10.9M
June 12, 2025	22.09	22.08	22.08	22.16	21.81	8.16M
June 11, 2025	22.47	22.29	22.29	22.58	22.21	14.71M
June 10, 2025	22.1	22.36	22.36	22.51	22	10.58M
June 09, 2025	22.14	22.09	22.09	22.37	22.03	8.65M
June 06, 2025	21.73	22.05	22.05	22.12	21.43	11.09M
June 05, 2025	21.31	21.32	21.32	21.4	21.12	5.01M
June 04, 2025	21.5	21.3	21.3	21.66	21.3	6.23M
June 03, 2025	21.02	21.53	21.53	21.57	21.01	5.75M
June 02, 2025	21.19	21.11	21.11	21.2	20.79	6.31M
May 30, 2025	21.45	21.44	21.19	21.55	21.28	12.19M
May 29, 2025	21.49	21.57	21.32	21.57	21.34	6.98M

Regions Financial Corporation (RF) NYSE