Regions Financial Corpora... (RF)
NYSE: RF
· Real-Time Price · USD
27.03
-0.33 (-1.21%)
At close: Sep 05, 2025, 3:59 PM
27.05
0.07%
After-hours: Sep 05, 2025, 06:21 PM EDT
RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.39 | 27.61 | 26.84 | 27.03 | 27.03 | -1.21% | 17,501,630 |
| 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 |
| Aug 28, 2025 | 27.58 | 27.58 | 27.17 | 27.33 | 27.07 | -0.29% | 18,288,980 |
| Aug 27, 2025 | 26.98 | 27.54 | 26.89 | 27.41 | 27.14 | 1.22% | 20,348,995 |
| Aug 26, 2025 | 26.58 | 27.12 | 26.42 | 27.08 | 26.82 | 1.61% | 19,625,081 |
| Aug 25, 2025 | 26.75 | 26.89 | 26.65 | 26.65 | 26.39 | -0.41% | 21,616,328 |
| Aug 22, 2025 | 25.87 | 26.85 | 25.81 | 26.76 | 26.50 | 3.96% | 17,469,032 |
| Aug 21, 2025 | 25.69 | 25.87 | 25.55 | 25.74 | 25.49 | -0.46% | 14,219,350 |
| Aug 20, 2025 | 25.73 | 25.90 | 25.56 | 25.86 | 25.61 | 0.54% | 13,900,300 |
| Aug 19, 2025 | 25.64 | 26.01 | 25.61 | 25.72 | 25.47 | 0.12% | 15,819,734 |
| Aug 18, 2025 | 25.53 | 25.72 | 25.41 | 25.69 | 25.44 | 0.35% | 10,508,200 |
| Aug 15, 2025 | 26.14 | 26.20 | 25.60 | 25.60 | 25.35 | -1.73% | 16,244,538 |
| Aug 14, 2025 | 25.64 | 26.05 | 25.45 | 26.05 | 25.80 | 0.81% | 17,438,000 |
| Aug 13, 2025 | 25.51 | 25.96 | 25.38 | 25.84 | 25.59 | 2.01% | 23,710,325 |
| Aug 12, 2025 | 24.84 | 25.34 | 24.75 | 25.33 | 25.08 | 2.84% | 21,327,533 |
| Aug 11, 2025 | 24.99 | 25.12 | 24.59 | 24.63 | 24.39 | -1.16% | 11,623,600 |
| Aug 8, 2025 | 24.82 | 25.01 | 24.58 | 24.92 | 24.68 | 1.14% | 7,576,800 |