Regions Financial Corporation - RF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	23.89	24.36	24.36	24.5	23.89	49.66M
October 20, 2025	23.78	24.06	24.06	24.14	23.66	51.49M
October 17, 2025	23.65	23.58	23.58	24.04	22.7	47.52M
October 16, 2025	24.7	23.35	23.35	24.73	23.15	53.18M
October 15, 2025	25.29	24.74	24.74	25.31	24.58	35.8M
October 14, 2025	24.32	25.16	25.16	25.3	24.27	45.55M
October 13, 2025	24.58	24.56	24.56	24.71	24.27	34.95M
October 10, 2025	25.43	24.16	24.16	25.44	24.14	17.84M
October 09, 2025	25.42	25.31	25.31	25.61	25.16	24.11M
October 08, 2025	25.81	25.29	25.29	25.84	25.27	20.15M
October 07, 2025	25.99	25.73	25.73	26.16	25.72	24.42M
October 06, 2025	26.46	25.86	25.86	26.87	25.81	28.17M
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

Regions Financial Corporation (RF) NYSE