Regions Financial Corporation - RF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	27.65	27.77	27.77	28.06	27.34	30.17M
January 15, 2026	28.26	28.52	28.52	28.61	28.18	15.75M
January 14, 2026	27.76	28.14	28.14	28.33	27.58	14.76M
January 13, 2026	28.32	27.84	27.84	28.45	27.78	14.12M
January 12, 2026	28.28	28.26	28.26	28.47	28.06	12.02M
January 09, 2026	28.92	28.52	28.52	29.08	28.51	10.43M
January 08, 2026	28.39	28.84	28.84	29.26	28.34	14.66M
January 07, 2026	28.68	28.46	28.46	28.76	28.3	14.5M
January 06, 2026	28.07	28.71	28.71	28.76	27.98	15.59M
January 05, 2026	27.55	28.27	28.27	28.43	27.48	19.79M
January 02, 2026	27.09	27.56	27.56	27.67	26.81	10.73M
December 31, 2025	27.37	27.1	27.1	27.37	27.09	6.22M
December 30, 2025	27.63	27.32	27.32	27.63	27.31	5.14M
December 29, 2025	27.85	27.55	27.55	27.86	27.52	5.77M
December 26, 2025	27.73	27.79	27.79	27.84	27.63	5M
December 24, 2025	27.63	27.73	27.73	27.86	27.47	4.77M
December 23, 2025	27.8	27.55	27.55	27.86	27.52	7.04M
December 22, 2025	27.65	27.82	27.82	27.98	27.65	6.72M
December 19, 2025	27.49	27.66	27.66	27.72	27.45	20.04M
December 18, 2025	27.64	27.49	27.49	27.95	27.29	13.74M
December 17, 2025	27.63	27.57	27.57	27.87	27.53	12.47M
December 16, 2025	27.49	27.51	27.51	27.63	27.21	10.91M
December 15, 2025	27.9	27.39	27.39	27.97	27.38	12.46M
December 12, 2025	27.98	27.6	27.6	27.98	27.48	8.72M
December 11, 2025	27.35	27.84	27.84	27.95	27.3	11.87M
December 10, 2025	26.72	27.38	27.38	27.49	26.53	15.52M
December 09, 2025	26.28	26.44	26.44	26.79	26.28	10.82M
December 08, 2025	26.36	26.34	26.34	26.5	26.17	10.2M
December 05, 2025	26.28	26.28	26.28	26.56	26.18	9.9M
December 04, 2025	26.17	26.41	26.41	26.63	26.09	9.77M
December 03, 2025	25.49	26.2	26.2	26.24	25.41	12.2M
December 02, 2025	25.51	25.41	25.41	25.62	25.31	9.85M
December 01, 2025	25	25.33	25.33	25.69	24.88	12.01M
November 28, 2025	25.46	25.45	25.45	25.59	25.43	3.9M
November 26, 2025	25.37	25.45	25.45	25.68	25.31	10.42M
November 25, 2025	25.08	25.42	25.42	25.55	25.01	10.97M
November 24, 2025	24.88	24.85	24.85	24.97	24.65	11.54M
November 21, 2025	24.24	24.91	24.91	25.09	24.23	14.12M
November 20, 2025	24.5	24.1	24.1	24.75	24.03	16.51M
November 19, 2025	24.17	24.22	24.22	24.4	24.06	15.52M
November 18, 2025	24	24.18	24.18	24.3	23.59	23.73M
November 17, 2025	24.92	24.3	24.3	24.98	24.17	15.59M
November 14, 2025	24.86	24.96	24.96	25.04	24.6	14.51M
November 13, 2025	25.26	24.96	24.96	25.42	24.94	16.27M
November 12, 2025	25.13	25.39	25.39	25.69	25.07	16.88M
November 11, 2025	25.09	25.06	25.06	25.3	24.85	17.76M
November 10, 2025	25	25.04	25.04	25.21	24.74	23.5M
November 07, 2025	24.23	24.85	24.85	24.86	24.16	30.06M
November 06, 2025	24.34	24.31	24.31	24.55	24.01	23.96M
November 05, 2025	24.15	24.38	24.38	24.5	23.89	23.88M
November 04, 2025	24.08	24.15	24.15	24.3	23.91	20.69M
November 03, 2025	24.08	24.24	24.24	24.25	23.87	23.51M
October 31, 2025	24.04	24.2	24.2	24.3	23.86	23.3M
October 30, 2025	24.1	24.2	24.2	24.65	24.07	30.64M
October 29, 2025	24.06	24.07	24.07	24.5	23.91	32.44M
October 28, 2025	24.17	24.27	24.27	24.45	24.03	52.78M
October 27, 2025	24.66	24.24	24.24	24.7	23.99	49.15M
October 24, 2025	24.4	24.57	24.57	24.64	24.29	58.11M
October 23, 2025	24.16	24.1	24.1	24.27	23.96	44.69M
October 22, 2025	24.35	24.11	24.11	24.46	24	62.4M

Regions Financial Corporation (RF) NYSE