Regions Financial Corpora... (RF)
NYSE: RF
· Real-Time Price · USD
26.38
0.18 (0.69%)
At close: Oct 03, 2025, 3:59 PM
26.44
0.25%
After-hours: Oct 03, 2025, 07:18 PM EDT
RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.31 | 26.57 | 26.23 | 26.39 | 26.39 | 0.73% | 21,004,787 |
| Oct 2, 2025 | 26.12 | 26.28 | 25.89 | 26.20 | 26.20 | -0.04% | 20,726,131 |
| Oct 1, 2025 | 26.30 | 26.45 | 26.08 | 26.21 | 26.21 | -0.61% | 21,412,749 |
| Sep 30, 2025 | 26.62 | 26.72 | 25.90 | 26.37 | 26.37 | -0.49% | 22,620,402 |
| Sep 29, 2025 | 26.72 | 26.78 | 26.20 | 26.50 | 26.50 | -0.49% | 23,658,323 |
| Sep 26, 2025 | 26.75 | 26.98 | 26.60 | 26.63 | 26.63 | 0.11% | 17,473,800 |
| 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 |
Page 1 of 136