Regions Financial Corpora... (RF)
NYSE: RF
· Real-Time Price · USD
26.63
0.03 (0.11%)
At close: Sep 26, 2025, 3:59 PM
26.71
0.30%
After-hours: Sep 26, 2025, 07:48 PM EDT
RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.75 | 26.98 | 26.60 | 26.63 | 26.63 | 0.11% | 17,473,732 |
| Sep 25, 2025 | 26.54 | 26.72 | 26.37 | 26.60 | 26.60 | -0.23% | 13,320,317 |
| Sep 24, 2025 | 26.74 | 26.89 | 26.40 | 26.66 | 26.66 | -0.26% | 17,567,501 |
| Sep 23, 2025 | 26.69 | 27.17 | 26.60 | 26.73 | 26.73 | 0.64% | 18,053,802 |
| Sep 22, 2025 | 27.00 | 27.10 | 26.51 | 26.56 | 26.56 | -2.21% | 18,542,200 |
| Sep 19, 2025 | 27.40 | 27.45 | 27.10 | 27.16 | 27.16 | -0.88% | 32,203,239 |
| Sep 18, 2025 | 26.91 | 27.46 | 26.77 | 27.40 | 27.40 | 1.75% | 18,314,949 |
| Sep 17, 2025 | 26.63 | 27.38 | 26.57 | 26.93 | 26.93 | 1.39% | 20,749,900 |
| Sep 16, 2025 | 26.95 | 26.95 | 26.24 | 26.56 | 26.56 | -1.26% | 16,191,800 |
| Sep 15, 2025 | 27.20 | 27.23 | 26.82 | 26.90 | 26.90 | -0.96% | 18,593,154 |
| Sep 12, 2025 | 27.02 | 27.30 | 26.90 | 27.16 | 27.16 | 0.44% | 17,753,400 |
| Sep 11, 2025 | 27.06 | 27.18 | 26.87 | 27.04 | 27.04 | 0.00% | 18,682,200 |
| Sep 10, 2025 | 26.98 | 27.24 | 26.75 | 27.04 | 27.04 | 0.82% | 20,332,400 |
| Sep 9, 2025 | 27.00 | 27.28 | 26.65 | 26.82 | 26.82 | -0.81% | 21,556,000 |
| Sep 8, 2025 | 27.11 | 27.11 | 26.68 | 27.04 | 27.04 | 0.04% | 19,666,500 |
| Sep 5, 2025 | 27.39 | 27.61 | 26.84 | 27.03 | 27.03 | -1.21% | 17,502,341 |
| Sep 4, 2025 | 27.07 | 27.37 | 26.90 | 27.36 | 27.36 | 1.56% | 17,124,580 |
| Sep 3, 2025 | 26.84 | 27.14 | 26.56 | 26.94 | 26.94 | 0.19% | 18,485,900 |
| Sep 2, 2025 | 26.77 | 26.92 | 26.57 | 26.89 | 26.89 | -1.83% | 19,564,546 |
| Aug 29, 2025 | 27.35 | 27.55 | 27.24 | 27.39 | 27.13 | 0.22% | 15,961,301 |