Regions Financial Corpora... (RF)
18.95
-0.05 (-0.26%)
At close: Apr 11, 2025, 3:59 PM
18.96
0.03%
After-hours: Apr 11, 2025, 05:29 PM EDT
Regions Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 18.89 | 18.89 | 19.07 | 19.07 | 18.30 | 18.30 | 18.97 | 18.97 | -0.16% | 13,080,044 |
| Apr 10, 2025 | 19.45 | 19.45 | 19.64 | 19.64 | 18.27 | 18.27 | 19.00 | 19.00 | -5.00% | 16,402,700 |
| Apr 9, 2025 | 18.11 | 18.11 | 20.31 | 20.31 | 17.74 | 17.74 | 20.00 | 20.00 | 9.05% | 18,922,900 |
| Apr 8, 2025 | 19.27 | 19.27 | 19.61 | 19.61 | 18.03 | 18.03 | 18.34 | 18.34 | -1.82% | 13,295,100 |
| Apr 7, 2025 | 18.18 | 18.18 | 19.61 | 19.61 | 17.79 | 17.79 | 18.68 | 18.68 | 0.11% | 22,347,100 |
| Apr 4, 2025 | 18.97 | 18.97 | 19.03 | 19.03 | 18.02 | 18.02 | 18.66 | 18.66 | -4.84% | 14,885,114 |
| Apr 3, 2025 | 20.82 | 20.82 | 20.92 | 20.92 | 19.60 | 19.60 | 19.61 | 19.61 | -10.94% | 12,987,722 |
| Apr 2, 2025 | 21.21 | 21.21 | 22.05 | 22.05 | 21.17 | 21.17 | 22.02 | 22.02 | 2.09% | 7,369,700 |
| Apr 1, 2025 | 21.60 | 21.60 | 21.76 | 21.76 | 21.30 | 21.30 | 21.57 | 21.57 | -0.74% | 7,170,836 |
| Mar 31, 2025 | 21.21 | 21.21 | 21.85 | 21.85 | 21.14 | 21.14 | 21.73 | 21.73 | 1.45% | 9,062,322 |
| Mar 28, 2025 | 21.80 | 21.80 | 22.03 | 22.03 | 21.28 | 21.28 | 21.42 | 21.42 | -2.33% | 5,097,865 |
| Mar 27, 2025 | 22.21 | 22.21 | 22.26 | 22.26 | 21.88 | 21.88 | 21.93 | 21.93 | -1.39% | 5,411,496 |
| Mar 26, 2025 | 22.51 | 22.51 | 22.86 | 22.86 | 22.20 | 22.20 | 22.24 | 22.24 | -0.80% | 6,674,442 |
| Mar 25, 2025 | 22.30 | 22.30 | 22.59 | 22.59 | 22.16 | 22.16 | 22.42 | 22.42 | 0.67% | 8,350,315 |
| Mar 24, 2025 | 21.93 | 21.93 | 22.37 | 22.37 | 21.91 | 21.91 | 22.27 | 22.27 | 2.58% | 6,572,149 |
| Mar 21, 2025 | 21.51 | 21.51 | 21.79 | 21.79 | 21.29 | 21.29 | 21.71 | 21.71 | 0.14% | 38,595,225 |
| Mar 20, 2025 | 21.50 | 21.50 | 21.95 | 21.95 | 21.46 | 21.46 | 21.68 | 21.68 | -0.32% | 7,736,592 |
| Mar 19, 2025 | 21.48 | 21.48 | 21.96 | 21.96 | 21.40 | 21.40 | 21.75 | 21.75 | 1.26% | 6,870,127 |
| Mar 18, 2025 | 21.53 | 21.53 | 21.57 | 21.57 | 21.24 | 21.24 | 21.48 | 21.48 | -0.28% | 9,839,455 |
| Mar 17, 2025 | 21.35 | 21.35 | 21.59 | 21.59 | 21.15 | 21.15 | 21.54 | 21.54 | 0.51% | 8,173,800 |
| Mar 14, 2025 | 21.17 | 21.17 | 21.46 | 21.46 | 21.05 | 21.05 | 21.43 | 21.43 | 2.83% | 5,857,300 |
| Mar 13, 2025 | 21.24 | 21.24 | 21.38 | 21.38 | 20.80 | 20.80 | 20.84 | 20.84 | -1.04% | 6,914,400 |
| Mar 12, 2025 | 21.23 | 21.23 | 21.30 | 21.30 | 20.68 | 20.68 | 21.06 | 21.06 | 0.33% | 11,286,658 |
| Mar 11, 2025 | 21.60 | 21.60 | 21.74 | 21.74 | 20.95 | 20.95 | 20.99 | 20.99 | -2.51% | 10,254,100 |
| Mar 10, 2025 | 21.69 | 21.69 | 22.02 | 22.02 | 21.31 | 21.31 | 21.53 | 21.53 | -2.45% | 12,826,427 |
| Mar 7, 2025 | 21.86 | 21.86 | 22.18 | 22.18 | 21.46 | 21.46 | 22.07 | 22.07 | 0.55% | 10,446,600 |
| Mar 6, 2025 | 21.86 | 21.86 | 22.09 | 22.09 | 21.61 | 21.61 | 21.95 | 21.95 | -0.63% | 10,475,600 |
| Mar 5, 2025 | 22.34 | 22.34 | 22.49 | 22.49 | 21.62 | 21.62 | 22.09 | 22.09 | -1.21% | 10,910,531 |
| Mar 4, 2025 | 22.89 | 22.89 | 22.91 | 22.91 | 21.87 | 21.87 | 22.36 | 22.36 | -3.37% | 10,815,928 |
| Mar 3, 2025 | 23.56 | 23.56 | 23.78 | 23.78 | 22.93 | 22.93 | 23.14 | 23.14 | -2.40% | 6,678,600 |
| Feb 28, 2025 | 23.57 | 23.32 | 23.76 | 23.51 | 23.33 | 23.08 | 23.71 | 23.46 | 1.32% | 8,334,008 |
| Feb 27, 2025 | 23.39 | 23.14 | 23.81 | 23.56 | 23.32 | 23.07 | 23.40 | 23.15 | 0.09% | 11,692,379 |
| Feb 26, 2025 | 23.45 | 23.20 | 23.71 | 23.46 | 23.29 | 23.04 | 23.38 | 23.13 | 0.04% | 4,752,600 |
| Feb 25, 2025 | 23.59 | 23.34 | 23.75 | 23.50 | 23.23 | 22.98 | 23.37 | 23.12 | -0.30% | 8,472,400 |
| Feb 24, 2025 | 23.48 | 23.23 | 23.73 | 23.48 | 23.21 | 22.96 | 23.44 | 23.19 | 0.21% | 7,279,700 |
| Feb 21, 2025 | 24.17 | 23.91 | 24.19 | 23.93 | 23.35 | 23.10 | 23.39 | 23.14 | -2.78% | 9,066,400 |
| Feb 20, 2025 | 24.52 | 24.27 | 24.58 | 24.32 | 23.86 | 23.61 | 24.06 | 23.81 | -1.88% | 8,375,737 |
| Feb 19, 2025 | 24.39 | 24.13 | 24.71 | 24.45 | 24.38 | 24.12 | 24.52 | 24.26 | -0.57% | 5,666,700 |
| Feb 18, 2025 | 24.38 | 24.12 | 24.70 | 24.44 | 24.31 | 24.05 | 24.66 | 24.40 | 1.40% | 7,556,565 |
| Feb 14, 2025 | 24.16 | 23.90 | 24.49 | 24.23 | 24.09 | 23.83 | 24.32 | 24.06 | 1.12% | 8,730,000 |
| Feb 13, 2025 | 23.98 | 23.73 | 24.06 | 23.81 | 23.83 | 23.58 | 24.05 | 23.80 | 0.25% | 5,623,605 |
| Feb 12, 2025 | 24.08 | 23.83 | 24.14 | 23.89 | 23.90 | 23.65 | 23.99 | 23.74 | -1.64% | 6,645,208 |
| Feb 11, 2025 | 23.94 | 23.68 | 24.46 | 24.20 | 23.87 | 23.62 | 24.39 | 24.13 | 1.29% | 7,163,731 |
| Feb 10, 2025 | 24.49 | 24.24 | 24.50 | 24.25 | 24.05 | 23.80 | 24.08 | 23.83 | -1.51% | 4,990,035 |
| Feb 7, 2025 | 24.70 | 24.44 | 24.70 | 24.44 | 24.21 | 23.95 | 24.45 | 24.19 | -0.77% | 4,715,000 |
| Feb 6, 2025 | 24.49 | 24.23 | 24.70 | 24.44 | 24.36 | 24.10 | 24.64 | 24.38 | 1.32% | 5,397,469 |
| Feb 5, 2025 | 24.50 | 24.24 | 24.52 | 24.26 | 24.05 | 23.79 | 24.32 | 24.06 | -0.16% | 6,244,753 |
| Feb 4, 2025 | 24.10 | 23.84 | 24.61 | 24.35 | 24.06 | 23.80 | 24.36 | 24.10 | 1.29% | 6,742,732 |
| Feb 3, 2025 | 23.94 | 23.69 | 24.27 | 24.02 | 23.69 | 23.44 | 24.05 | 23.80 | -2.39% | 7,173,000 |
| Jan 31, 2025 | 24.70 | 24.44 | 24.92 | 24.66 | 24.51 | 24.25 | 24.64 | 24.38 | -0.52% | 13,614,481 |