Regions Financial Corpora... (RF)
NYSE: RF
· Real-Time Price · USD
25.70
0.10 (0.39%)
At close: Aug 18, 2025, 3:59 PM
25.66
-0.14%
Pre-market: Aug 19, 2025, 04:58 AM EDT
RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.53 | 25.72 | 25.41 | 25.69 | 25.69 | 0.35% | 10,507,104 |
| Aug 15, 2025 | 26.14 | 26.20 | 25.60 | 25.60 | 25.60 | -1.73% | 16,244,538 |
| Aug 14, 2025 | 25.64 | 26.05 | 25.45 | 26.05 | 26.05 | 0.81% | 17,438,000 |
| Aug 13, 2025 | 25.51 | 25.96 | 25.38 | 25.84 | 25.84 | 2.01% | 23,710,325 |
| Aug 12, 2025 | 24.84 | 25.34 | 24.75 | 25.33 | 25.33 | 2.84% | 21,327,533 |
| Aug 11, 2025 | 24.99 | 25.12 | 24.59 | 24.63 | 24.63 | -1.16% | 11,623,600 |
| Aug 8, 2025 | 24.82 | 25.01 | 24.58 | 24.92 | 24.92 | 1.14% | 7,576,800 |
| Aug 7, 2025 | 25.20 | 25.20 | 24.60 | 24.64 | 24.64 | -1.16% | 9,196,885 |
| Aug 6, 2025 | 25.20 | 25.27 | 24.92 | 24.93 | 24.93 | -0.99% | 9,542,074 |
| Aug 5, 2025 | 25.26 | 25.31 | 24.75 | 25.18 | 25.18 | 0.00% | 11,527,662 |
| Aug 4, 2025 | 25.02 | 25.24 | 24.89 | 25.18 | 25.18 | 1.17% | 13,331,300 |
| Aug 1, 2025 | 24.91 | 24.98 | 24.40 | 24.89 | 24.89 | -1.74% | 14,881,881 |
| Jul 31, 2025 | 25.61 | 25.76 | 25.23 | 25.33 | 25.33 | -1.44% | 18,280,804 |
| Jul 30, 2025 | 26.28 | 26.36 | 25.54 | 25.70 | 25.70 | -1.87% | 17,971,076 |
| Jul 29, 2025 | 26.48 | 26.48 | 26.15 | 26.19 | 26.19 | -0.42% | 19,801,043 |
| Jul 28, 2025 | 26.44 | 26.51 | 26.17 | 26.30 | 26.30 | -0.45% | 20,406,304 |
| Jul 25, 2025 | 26.28 | 26.46 | 25.86 | 26.42 | 26.42 | 0.46% | 18,073,530 |
| Jul 24, 2025 | 26.48 | 26.66 | 26.24 | 26.30 | 26.30 | -0.27% | 25,188,107 |
| Jul 23, 2025 | 26.38 | 26.46 | 26.19 | 26.37 | 26.37 | 0.65% | 24,666,843 |
| Jul 22, 2025 | 26.05 | 26.45 | 25.96 | 26.20 | 26.20 | 0.58% | 18,208,226 |