Regions Financial Corporation - RF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.71	30.06	30.06	30.1	29.34	14.97M
February 19, 2026	29.81	29.72	29.72	30.02	29.42	12.02M
February 18, 2026	29.87	30.06	30.06	30.3	29.75	11.34M
February 17, 2026	29.97	29.78	29.78	30.27	29.64	10.23M
February 13, 2026	29.46	29.74	29.74	29.92	29.3	11.07M
February 12, 2026	31.22	29.78	29.78	31.53	29.46	18.72M
February 11, 2026	30.99	30.95	30.95	31.32	30.43	15.58M
February 10, 2026	30.7	30.82	30.82	31.07	30.35	10.15M
February 09, 2026	30.81	30.76	30.76	31.13	30.55	8.74M
February 06, 2026	30.93	30.93	30.93	31.17	30.67	10.98M
February 05, 2026	30.34	30.5	30.5	30.53	29.96	15.98M
February 04, 2026	30	30.44	30.44	30.84	29.79	18.1M
February 03, 2026	29.18	29.83	29.83	29.89	29.13	18.51M
February 02, 2026	28.57	29.12	29.12	29.14	28.36	13.29M
January 30, 2026	28.39	28.5	28.5	28.67	28.17	19.27M
January 29, 2026	28	28.46	28.46	28.58	27.97	21.69M
January 28, 2026	27.86	27.86	27.86	27.99	27.59	13.52M
January 27, 2026	27.81	27.87	27.87	27.95	27.65	11.72M
January 26, 2026	27.54	27.74	27.74	27.87	27.25	13.48M
January 23, 2026	28.12	27.48	27.48	28.22	27.45	11.17M
January 22, 2026	28.73	28.29	28.29	28.99	28.21	18.19M
January 21, 2026	27.76	28.65	28.65	28.93	27.7	18.29M
January 20, 2026	27.3	27.63	27.63	28.1	27.25	20.4M
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

Regions Financial Corporation (RF) NYSE