NYSE : RF
Regions Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 28.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Regions Financial Corporation (RF) closed at 28.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.95 | 29.01 | 28.43 | 28.57 | 11,803,367 | -1.07% |
| 2026-10-29 | 28.76 | 29.04 | 28.68 | 28.88 | 10,485,624 | +1.73% |
| 2026-10-28 | 28.55 | 28.62 | 28.185 | 28.39 | 10,168,963 | -0.39% |
| 2026-10-27 | 28.7 | 28.8 | 28.39 | 28.5 | 7,651,884 | -0.38% |
| 2026-10-26 | 28.63 | 28.94 | 28.52 | 28.61 | 9,725,647 | +0.49% |
| 2026-10-23 | 28.16 | 28.53 | 28.095 | 28.47 | 11,117,993 | +0.25% |
| 2026-10-22 | 27.96 | 28.505 | 27.86 | 28.4 | 8,990,725 | +1.25% |
| 2026-10-21 | 28.03 | 28.131 | 27.865 | 28.05 | 10,437,460 | +0.72% |
| 2026-10-20 | 27.25 | 27.95 | 27.2 | 27.85 | 12,311,791 | +2.39% |
| 2026-10-19 | 27.4 | 27.68 | 27.15 | 27.2 | 14,964,384 | -0.91% |
| 2026-10-16 | 27.89 | 28.155 | 27.21 | 27.45 | 25,972,870 | +0.51% |
| 2026-10-15 | 27.48 | 27.48 | 26.8 | 27.31 | 15,076,702 | +1.56% |
| 2026-10-14 | 26.6 | 26.91 | 26.49 | 26.89 | 9,614,672 | -0.44% |
| 2026-10-13 | 27.55 | 27.71 | 26.9 | 27.01 | 10,093,075 | -1.32% |
| 2026-10-12 | 27.08 | 27.55 | 27.05 | 27.37 | 10,512,998 | +1.26% |
| 2026-10-09 | 26.91 | 27.11 | 26.805 | 27.03 | 9,794,941 | -0.15% |
| 2026-10-08 | 26.48 | 27.08 | 26.401 | 27.07 | 13,179,816 | +1.39% |
| 2026-10-07 | 26.84 | 26.88 | 26.585 | 26.7 | 8,730,619 | -1.29% |
| 2026-10-06 | 27.19 | 27.405 | 26.99 | 27.05 | 9,343,330 | -0.07% |
| 2026-10-05 | 27.12 | 27.355 | 26.87 | 27.07 | 10,087,379 | -0.11% |
| 2026-10-02 | 26.99 | 27.3 | 26.945 | 27.1 | 9,960,344 | +0.52% |
| 2026-10-01 | 26.8 | 27 | 26.14 | 26.96 | 11,614,784 | +0.30% |
| 2026-09-30 | 27.01 | 27.09 | 26.765 | 26.88 | 9,236,476 | -0.04% |
| 2026-09-29 | 27.2 | 27.34 | 26.74 | 26.89 | 13,071,061 | -1.36% |
| 2026-09-28 | 27.57 | 27.57 | 27.2 | 27.26 | 12,374,010 | -1.30% |
| 2026-09-25 | 27.29 | 27.7 | 27.2 | 27.62 | 9,977,727 | +1.32% |
| 2026-09-24 | 27.49 | 27.51 | 27.084 | 27.26 | 8,666,657 | -0.47% |
| 2026-09-23 | 27.75 | 27.89 | 27.35 | 27.39 | 9,275,387 | -1.86% |
| 2026-09-22 | 28.73 | 28.78 | 27.795 | 27.91 | 11,973,961 | -2.24% |
| 2026-09-21 | 28.7 | 28.72 | 28.47 | 28.55 | 6,554,450 | +0.18% |
| 2026-09-18 | 28.67 | 28.76 | 28.285 | 28.5 | 16,327,506 | +0.07% |
| 2026-09-17 | 28.77 | 28.83 | 28.39 | 28.48 | 7,059,466 | +0.04% |
| 2026-09-16 | 29.57 | 29.67 | 28.075 | 28.47 | 10,056,783 | -4.08% |
| 2026-09-15 | 30.08 | 30.285 | 29.67 | 29.68 | 9,698,449 | -1.17% |
| 2026-09-14 | 30.23 | 30.405 | 29.875 | 30.03 | 5,740,843 | -0.33% |
| 2026-09-11 | 30.3 | 30.4 | 29.675 | 30.13 | 7,269,699 | +0.60% |
| 2026-09-10 | 30.01 | 30.01 | 29.555 | 29.95 | 5,970,074 | +0.20% |
| 2026-09-09 | 29.9 | 30.205 | 29.76 | 29.89 | 6,042,575 | -0.60% |
| 2026-09-08 | 30.25 | 30.435 | 30.06 | 30.07 | 6,937,431 | -1.15% |
| 2026-09-04 | 30.27 | 30.625 | 30.2 | 30.42 | 6,149,905 | -0.07% |
| 2026-09-03 | 29.965 | 30.485 | 29.965 | 30.44 | 6,344,487 | +1.70% |
| 2026-09-02 | 29.51 | 30.255 | 29.4 | 29.93 | 7,004,368 | +2.19% |
| 2026-09-01 | 29.55 | 29.84 | 29.25 | 29.29 | 6,252,529 | -0.98% |
| 2026-08-31 | 30.24 | 30.33 | 29.84 | 29.88 | 9,284,126 | -1.48% |
| 2026-08-28 | 30.53 | 30.755 | 30.241 | 30.33 | 5,901,893 | -0.23% |
| 2026-08-27 | 30.22 | 30.47 | 29.98 | 30.4 | 7,608,423 | -0.98% |
| 2026-08-26 | 30.73 | 30.9 | 30.53 | 30.7 | 5,870,997 | +0.23% |
| 2026-08-25 | 30.68 | 30.715 | 30.295 | 30.63 | 7,208,093 | +0.00% |
| 2026-08-24 | 30.47 | 31.035 | 30.47 | 30.63 | 9,868,856 | +0.72% |
| 2026-08-21 | 30.44 | 30.56 | 30.115 | 30.41 | 7,041,071 | +0.63% |
| 2026-08-20 | 30.49 | 30.65 | 30.216 | 30.22 | 6,876,626 | -1.21% |
| 2026-08-19 | 31.78 | 31.78 | 30.545 | 30.59 | 7,530,099 | -3.50% |
| 2026-08-18 | 31.84 | 31.89 | 31.42 | 31.7 | 7,921,643 | +0.00% |
| 2026-08-17 | 31.81 | 32.105 | 31.675 | 31.7 | 8,445,357 | -0.63% |
| 2026-08-14 | 31.64 | 31.96 | 31.53 | 31.9 | 6,197,975 | +0.76% |
| 2026-08-13 | 31.82 | 31.905 | 31.565 | 31.66 | 6,388,147 | +0.19% |
| 2026-08-12 | 31.68 | 31.755 | 31.38 | 31.6 | 6,716,060 | +0.00% |
| 2026-08-11 | 31.39 | 31.71 | 31.335 | 31.6 | 5,174,356 | +0.45% |
| 2026-08-10 | 31.25 | 31.53 | 31.18 | 31.46 | 5,272,877 | +0.10% |
| 2026-08-07 | 31.31 | 31.62 | 31.12 | 31.43 | 7,592,283 | +0.13% |
| 2026-08-06 | 32.12 | 32.16 | 31.335 | 31.39 | 8,862,676 | -1.54% |
| 2026-08-05 | 32.12 | 32.285 | 31.835 | 31.88 | 12,309,316 | -0.22% |
| 2026-08-04 | 31.4 | 32.05 | 31.325 | 31.95 | 9,040,208 | +1.49% |
| 2026-08-03 | 31.03 | 31.545 | 30.92 | 31.48 | 8,493,150 | +1.71% |
| 2026-07-31 | 30.95 | 31.075 | 30.725 | 30.95 | 7,194,349 | +0.32% |
| 2026-07-30 | 31.13 | 31.15 | 30.54 | 30.85 | 6,175,147 | -0.29% |
| 2026-07-29 | 31.06 | 31.34 | 30.795 | 30.94 | 8,528,527 | -1.06% |
| 2026-07-28 | 30.9 | 31.31 | 30.84 | 31.27 | 8,104,939 | +1.72% |
| 2026-07-27 | 31 | 31.195 | 30.57 | 30.74 | 8,214,480 | -0.39% |
| 2026-07-24 | 30.72 | 31.025 | 30.58 | 30.86 | 7,521,951 | +0.65% |
| 2026-07-23 | 30.64 | 30.67 | 30.1 | 30.66 | 10,003,557 | -0.65% |
| 2026-07-22 | 30.95 | 30.96 | 30.632 | 30.86 | 12,082,210 | +0.13% |
| 2026-07-21 | 31.13 | 31.15 | 30.71 | 30.82 | 10,136,883 | -0.93% |
| 2026-07-20 | 31.52 | 31.805 | 31.025 | 31.11 | 18,270,874 | -1.71% |
| 2026-07-17 | 31.92 | 32.47 | 31.46 | 31.65 | 20,191,983 | -2.31% |
| 2026-07-16 | 31.68 | 32.47 | 31.62 | 32.4 | 14,884,160 | +2.92% |
| 2026-07-15 | 31.01 | 31.545 | 30.79 | 31.48 | 7,787,784 | +1.81% |
| 2026-07-14 | 31.03 | 31.44 | 30.78 | 30.92 | 7,922,834 | -0.48% |
| 2026-07-13 | 31.22 | 31.25 | 30.89 | 31.07 | 9,204,692 | +0.16% |
| 2026-07-10 | 30.83 | 31.19 | 30.695 | 31.02 | 12,462,867 | +1.44% |
| 2026-07-09 | 29.93 | 30.79 | 29.73 | 30.58 | 10,748,858 | +2.55% |
| 2026-07-08 | 30.45 | 30.45 | 29.55 | 29.82 | 8,077,090 | -2.52% |
| 2026-07-07 | 30.54 | 30.795 | 30.49 | 30.59 | 8,619,012 | +0.36% |
| 2026-07-06 | 30.22 | 30.545 | 29.93 | 30.48 | 7,077,029 | +0.66% |
| 2026-07-02 | 30.97 | 31.04 | 30.085 | 30.28 | 8,239,806 | -1.69% |
| 2026-07-01 | 30.15 | 30.845 | 30 | 30.8 | 7,417,256 | +1.99% |
| 2026-06-30 | 30.23 | 30.419 | 30.03 | 30.2 | 8,796,227 | -0.23% |
| 2026-06-29 | 29.96 | 30.44 | 29.84 | 30.27 | 10,278,620 | +0.70% |
| 2026-06-26 | 30.15 | 30.15 | 29.81 | 30.06 | 11,192,643 | +0.27% |
| 2026-06-25 | 29.54 | 30.21 | 29.47 | 29.98 | 10,071,042 | +1.66% |
| 2026-06-24 | 29.31 | 29.685 | 29.26 | 29.49 | 12,621,528 | +0.68% |
| 2026-06-23 | 28.82 | 29.355 | 28.64 | 29.29 | 13,810,136 | +1.88% |
| 2026-06-22 | 28.73 | 29.12 | 28.54 | 28.75 | 10,318,954 | +0.45% |
| 2026-06-18 | 29.08 | 29.08 | 28.485 | 28.62 | 21,172,172 | -0.10% |
| 2026-06-17 | 28.91 | 29.24 | 28.48 | 28.65 | 11,411,221 | -1.21% |
| 2026-06-16 | 28.9 | 29.09 | 28.61 | 29 | 11,731,514 | +1.40% |
| 2026-06-15 | 29.49 | 29.59 | 28.57 | 28.6 | 12,012,145 | -2.29% |
| 2026-06-12 | 29.15 | 29.4 | 29.005 | 29.27 | 10,057,605 | +1.32% |
| 2026-06-11 | 28.71 | 29.01 | 28.41 | 28.89 | 11,410,466 | +1.08% |
| 2026-06-10 | 28.66 | 29.115 | 28.47 | 28.58 | 10,055,658 | -0.07% |
| 2026-06-09 | 28.74 | 29.27 | 28.1 | 28.6 | 13,930,164 | +0.14% |
| 2026-06-08 | 28.65 | 28.86 | 28.455 | 28.56 | 9,245,917 | +0.07% |
| 2026-06-05 | 28.48 | 28.675 | 28.235 | 28.54 | 9,464,467 | +0.39% |
| 2026-06-04 | 27.86 | 28.455 | 27.53 | 28.43 | 9,637,350 | +3.76% |
| 2026-06-03 | 27.79 | 27.84 | 27.32 | 27.4 | 10,920,890 | -2.25% |
| 2026-06-02 | 27.15 | 28.18 | 27.12 | 28.03 | 11,126,723 | +2.52% |
| 2026-06-01 | 27.42 | 27.76 | 27.175 | 27.34 | 10,629,636 | -1.42% |
| 2026-05-29 | 27.9 | 28.12 | 27.655 | 28 | 13,654,712 | +0.61% |
| 2026-05-28 | 27.91 | 27.99 | 27.605 | 27.83 | 10,592,800 | -0.93% |
| 2026-05-27 | 28.35 | 28.525 | 27.87 | 28.09 | 12,762,149 | -0.57% |
| 2026-05-26 | 27.99 | 28.38 | 27.98 | 28.25 | 10,082,613 | +1.51% |
| 2026-05-22 | 27.75 | 28.11 | 27.75 | 27.83 | 9,709,438 | +0.43% |
| 2026-05-21 | 27.37 | 27.766 | 27.2 | 27.71 | 7,960,072 | +0.65% |
| 2026-05-20 | 27.02 | 27.645 | 26.71 | 27.53 | 11,455,385 | +2.57% |
| 2026-05-19 | 26.93 | 27.15 | 26.69 | 26.84 | 8,572,542 | -0.48% |
| 2026-05-18 | 26.67 | 27.145 | 26.38 | 26.97 | 9,952,747 | +1.16% |
| 2026-05-15 | 26.82 | 26.83 | 26.16 | 26.66 | 14,759,339 | -0.52% |
| 2026-05-14 | 26.8 | 27.01 | 26.63 | 26.8 | 9,986,127 | +0.64% |
| 2026-05-13 | 27.01 | 27.12 | 26.62 | 26.63 | 15,806,517 | -1.92% |
| 2026-05-12 | 26.89 | 27.215 | 26.555 | 27.15 | 13,386,826 | +1.19% |