Dark

RF
Regions Financial Corp.
stock NYSE

Market Open

Jul 31, 2026 2:41:21 PM EDT

30.98USD+0.421%(+0.13)2,873,938

30.98Bid 30.99Ask 0.01Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

31.20USD+0.840%(+0.26)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

30.85USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.0100	31.0800	30.7300	30.9800	+0.421%	2,873,938	0.000%
2026-07-30	31.1300	31.1500	30.5400	30.8500	-0.291%	6,175,148	+0.421%
2026-07-29	31.0600	31.3400	30.7950	30.9400	-1.055%	8,528,528	+0.129%
2026-07-28	30.9000	31.3100	30.8400	31.2700	+1.724%	8,104,940	-0.927%
2026-07-27	31.0000	31.1950	30.5700	30.7400	-0.389%	8,214,481	+0.781%
2026-07-24	30.7200	31.0250	30.5800	30.8600	+0.652%	7,521,951	+0.389%
2026-07-23	30.6400	30.6700	30.1000	30.6600	-0.648%	10,003,558	+1.044%
2026-07-22	30.9500	30.9600	30.6318	30.8600	+0.130%	12,082,210	+0.389%
2026-07-21	31.1300	31.1500	30.7100	30.8200	-0.932%	10,136,884	+0.519%
2026-07-20	31.5200	31.8050	31.0250	31.1100	-1.706%	18,270,875	-0.418%
2026-07-17	31.9200	32.4700	31.4600	31.6500	-2.315%	20,191,984	-2.117%
2026-07-16	31.6800	32.4700	31.6200	32.4000	+2.922%	14,884,160	-4.383%
2026-07-15	31.0100	31.5450	30.7900	31.4800	+1.811%	7,787,784	-1.588%
2026-07-14	31.0300	31.4400	30.7800	30.9200	-0.483%	7,922,834	+0.194%
2026-07-13	31.2200	31.2500	30.8900	31.0700	+0.161%	9,204,693	-0.290%
2026-07-10	30.8300	31.1900	30.6950	31.0200	+1.439%	12,462,368	-0.129%
2026-07-09	29.9300	30.7900	29.7300	30.5800	+2.549%	10,748,859	+1.308%
2026-07-08	30.4500	30.4500	29.5500	29.8200	-2.517%	8,077,090	+3.890%
2026-07-07	30.5400	30.7950	30.4900	30.5900	+0.361%	8,619,012	+1.275%
2026-07-06	30.2200	30.5450	29.9300	30.4800	+0.661%	7,077,029	+1.640%
2026-07-02	30.9700	31.0400	30.0850	30.2800	-1.688%	8,239,807	+2.312%
2026-07-01	30.1500	30.8450	30.0000	30.8000	+1.987%	7,417,256	+0.584%
2026-06-30	30.2300	30.4193	30.0300	30.2000	-0.231%	8,796,228	+2.583%
2026-06-29	29.9600	30.4400	29.8400	30.2700	+0.699%	10,278,621	+2.346%
2026-06-26	30.1500	30.1500	29.8100	30.0600	+0.267%	11,192,644	+3.061%
2026-06-25	29.5400	30.2100	29.4700	29.9800	+1.662%	10,071,043	+3.336%
2026-06-24	29.3100	29.6851	29.2600	29.4900	+0.683%	12,621,528	+5.053%
2026-06-23	28.8200	29.3550	28.6400	29.2900	+1.878%	13,810,136	+5.770%
2026-06-22	28.7300	29.1200	28.5400	28.7500	+0.454%	10,318,955	+7.757%
2026-06-18	29.0800	29.0800	28.4850	28.6200	-0.105%	21,172,173	+8.246%
2026-06-17	28.9100	29.2400	28.4800	28.6500	-1.207%	11,411,222	+8.133%
2026-06-16	28.9000	29.0900	28.6100	29.0000	+1.399%	11,731,514	+6.828%
2026-06-15	29.4900	29.5899	28.5700	28.6000	-2.289%	12,012,146	+8.322%
2026-06-12	29.1500	29.4000	29.0050	29.2700	+1.315%	10,057,606	+5.842%
2026-06-11	28.7100	29.0100	28.4100	28.8900	+1.085%	11,410,467	+7.234%
2026-06-10	28.6600	29.1150	28.4700	28.5800	-0.070%	10,055,658	+8.397%
2026-06-09	28.7400	29.2700	28.1000	28.6000	+0.140%	13,930,164	+8.322%
2026-06-08	28.6500	28.8600	28.4550	28.5600	+0.070%	9,245,918	+8.473%
2026-06-05	28.4800	28.6750	28.2350	28.5400	+0.387%	9,464,468	+8.549%
2026-06-04	27.8600	28.4550	27.5300	28.4300	+3.759%	9,637,351	+8.969%
2026-06-03	27.7900	27.8400	27.3200	27.4000	-2.248%	10,920,891	+13.066%
2026-06-02	27.1500	28.1800	27.1200	28.0300	+2.524%	11,126,114	+10.524%
2026-06-01	27.4200	27.7600	27.1750	27.3400	-2.357%	10,629,637	+13.314%
2026-05-29	27.9000	28.1200	27.6550	28.0000	+0.611%	13,654,713	+10.643%
2026-05-28	27.9100	27.9900	27.6050	27.8300	-0.926%	10,592,675	+11.319%
2026-05-27	28.3500	28.5250	27.8700	28.0900	-0.566%	12,758,576	+10.288%
2026-05-26	27.9900	28.3800	27.9800	28.2500	+1.509%	10,082,613	+9.664%
2026-05-22	27.7500	28.1100	27.7500	27.8300	+0.433%	9,709,438	+11.319%
2026-05-21	27.3700	27.7658	27.2000	27.7100	+0.654%	7,960,068	+11.801%
2026-05-20	27.0200	27.6450	26.7100	27.5300	+2.571%	11,455,385	+12.532%
2026-05-19	26.9300	27.1500	26.6900	26.8400	-0.482%	8,572,367	+15.425%
2026-05-18	26.6700	27.1450	26.3800	26.9700	+1.163%	9,952,748	+14.868%
2026-05-15	26.8200	26.8300	26.1600	26.6600	-0.522%	14,759,340	+16.204%
2026-05-14	26.8000	27.0100	26.6300	26.8000	+0.638%	9,986,127	+15.597%
2026-05-13	27.0100	27.1200	26.6200	26.6300	-1.915%	15,806,518	+16.335%
2026-05-12	26.8900	27.2150	26.5550	27.1500	+1.193%	13,386,807	+14.107%
2026-05-11	27.7600	27.7600	26.5850	26.8300	-2.895%	16,833,929	+15.468%
2026-05-08	28.0700	28.1600	27.4500	27.6300	-1.145%	16,008,727	+12.125%
2026-05-07	28.1300	28.3000	27.7600	27.9500	-0.922%	14,389,147	+10.841%
2026-05-06	28.2400	28.5600	28.2100	28.2100	+0.606%	6,280,641	+9.819%
2026-05-05	27.7100	28.1400	27.6250	28.0400	+1.374%	6,938,382	+10.485%
2026-05-04	27.9700	28.1300	27.5600	27.6600	-1.880%	6,269,357	+12.003%
2026-05-01	28.5200	28.5500	28.1900	28.1900	-1.261%	5,729,766	+9.897%
2026-04-30	27.8900	28.6400	27.7400	28.5500	+1.928%	5,648,218	+8.511%
2026-04-29	28.3400	28.4600	27.8500	28.0100	-1.130%	5,822,120	+10.603%
2026-04-28	28.6300	28.7300	28.3300	28.3300	+0.248%	6,959,699	+9.354%
2026-04-27	27.8100	28.4150	27.8100	28.2600	+1.801%	6,746,915	+9.625%
2026-04-24	28.3400	28.3850	27.7000	27.7600	-2.254%	7,249,973	+11.599%
2026-04-23	28.2800	28.5299	27.9800	28.4000	+0.674%	8,451,680	+9.085%
2026-04-22	28.5500	28.5500	28.0800	28.2100	-0.494%	7,607,045	+9.819%
2026-04-21	28.3000	28.7100	28.1100	28.3500	+0.141%	7,591,441	+9.277%
2026-04-20	27.9900	28.4250	27.7100	28.3100	+0.640%	9,459,982	+9.431%
2026-04-17	28.4600	28.6500	27.7300	28.1300	+0.752%	14,650,799	+10.132%
2026-04-16	27.9000	28.0900	27.6300	27.9200	+0.251%	17,836,073	+10.960%
2026-04-15	27.8100	28.0850	27.5700	27.8500	+0.360%	13,203,067	+11.239%
2026-04-14	27.8000	27.8850	27.3150	27.7500	-0.287%	10,482,168	+11.640%
2026-04-13	27.1400	27.8700	27.1400	27.8300	+1.200%	8,778,343	+11.319%
2026-04-10	28.1500	28.1550	27.4400	27.5000	-2.309%	13,026,687	+12.655%
2026-04-09	27.3300	28.2200	27.0600	28.1500	+2.475%	12,920,992	+10.053%
2026-04-08	27.4200	27.7000	27.2000	27.4700	+3.232%	11,083,797	+12.778%
2026-04-07	26.6100	26.7300	26.4800	26.6100	-0.486%	9,017,456	+16.422%
2026-04-06	26.4900	26.7400	26.2000	26.7400	+1.020%	8,633,294	+15.856%
2026-04-02	25.7700	26.5100	25.7500	26.4700	+0.494%	7,608,672	+17.038%
2026-04-01	26.3700	26.5150	26.1150	26.3400	+0.842%	10,007,463	+17.616%
2026-03-31	25.6850	26.2000	25.4750	26.1200	+3.487%	14,128,407	+18.606%
2026-03-30	25.4500	25.5300	25.0250	25.2400	+0.318%	14,578,705	+22.742%
2026-03-27	25.4200	25.5000	25.0500	25.1600	-1.372%	11,670,613	+23.132%
2026-03-26	25.5800	25.8100	25.3800	25.5100	-0.970%	17,858,480	+21.443%
2026-03-25	25.9150	26.0800	25.4200	25.7600	+0.468%	14,863,176	+20.264%
2026-03-24	25.0500	25.9700	24.9700	25.6400	+0.707%	19,034,811	+20.827%
2026-03-23	26.2800	26.2800	25.4350	25.4600	+0.394%	18,022,271	+21.681%
2026-03-20	25.2700	25.3750	24.9600	25.3600	+0.595%	35,144,277	+22.161%
2026-03-19	25.1200	25.3900	24.7200	25.2100	+0.040%	12,259,801	+22.888%
2026-03-18	25.3700	25.6250	25.1200	25.2000	-0.982%	9,700,974	+22.937%
2026-03-17	25.7000	25.7300	25.2900	25.4500	+0.474%	11,107,979	+21.729%
2026-03-16	25.4550	25.6450	25.2750	25.3300	+1.320%	15,486,445	+22.306%
2026-03-13	25.5300	25.6400	24.9200	25.0000	-1.264%	14,115,981	+23.920%
2026-03-12	25.7050	25.7600	25.2250	25.3200	-3.396%	24,667,808	+22.354%
2026-03-11	26.7000	26.7900	25.5900	26.2100	-2.055%	18,771,673	+18.199%
2026-03-10	26.9800	27.3300	26.6200	26.7600	-0.742%	13,793,650	+15.770%
2026-03-09	26.5700	27.0850	26.0600	26.9600	-0.296%	19,249,777	+14.911%
2026-03-06	26.8300	27.1450	26.4900	27.0400	-2.523%	13,960,651	+14.571%
2026-03-05	27.6600	27.8350	27.4199	27.7400	-0.323%	14,578,950	+11.680%
2026-03-04	27.9300	27.9500	27.5300	27.8300	+0.324%	10,896,920	+11.319%
2026-03-03	27.3000	28.0350	27.1000	27.7400	-0.822%	13,561,733	+11.680%
2026-03-02	27.0600	28.2000	27.0600	27.9700	+0.503%	13,050,499	+10.762%
2026-02-27	28.8950	28.9875	27.6050	27.8300	-5.211%	21,069,813	+11.319%
2026-02-26	29.1200	29.6700	29.0600	29.3600	+1.241%	13,185,023	+5.518%
2026-02-25	28.7100	29.1200	28.5900	29.0000	+1.969%	15,999,612	+6.828%
2026-02-24	28.6300	28.8450	28.2800	28.4400	-0.940%	15,306,892	+8.931%
2026-02-23	29.8600	30.1600	28.4850	28.7100	-4.491%	14,376,431	+7.907%
2026-02-20	29.7100	30.0950	29.3350	30.0600	+1.144%	14,965,314	+3.061%
2026-02-19	29.8100	30.0150	29.4200	29.7200	-1.131%	12,017,291	+4.240%
2026-02-18	29.8700	30.2950	29.7500	30.0600	+0.940%	11,334,356	+3.061%
2026-02-17	29.9700	30.2700	29.6400	29.7800	+0.134%	10,231,739	+4.030%
2026-02-13	29.4600	29.9150	29.2950	29.7400	-0.134%	11,073,593	+4.169%
2026-02-12	31.2200	31.5300	29.4600	29.7800	-3.780%	18,721,300	+4.030%
2026-02-11	30.9900	31.3200	30.4300	30.9500	+0.422%	15,581,038	+0.097%
2026-02-10	30.7000	31.0650	30.3500	30.8200	+0.195%	10,145,525	+0.519%
2026-02-09	30.8100	31.1300	30.5500	30.7600	-0.550%	8,744,623	+0.715%
2026-02-06	30.9300	31.1700	30.6700	30.9300	+1.410%	10,975,343	+0.162%
2026-02-05	30.3400	30.5300	29.9550	30.5000	+0.197%	15,983,891	+1.574%
2026-02-04	30.0000	30.8400	29.7900	30.4400	+2.045%	18,101,363	+1.774%
2026-02-03	29.1800	29.8850	29.1300	29.8300	+2.438%	18,508,767	+3.855%
2026-02-02	28.5700	29.1400	28.3550	29.1200	+2.175%	13,285,428	+6.387%
2026-01-30	28.3900	28.6700	28.1700	28.5000	+0.141%	19,272,105	+8.702%
2026-01-29	28.0000	28.5800	27.9650	28.4600	+2.154%	21,689,006	+8.855%
2026-01-28	27.8600	27.9900	27.5900	27.8600	-0.036%	13,515,633	+11.199%
2026-01-27	27.8100	27.9496	27.6500	27.8700	+0.469%	11,724,722	+11.159%
2026-01-26	27.5400	27.8650	27.2500	27.7400	+0.946%	13,464,642	+11.680%
2026-01-23	28.1200	28.2200	27.4450	27.4800	-2.863%	11,166,994	+12.737%
2026-01-22	28.7300	28.9858	28.2050	28.2900	-1.257%	18,186,589	+9.509%
2026-01-21	27.7600	28.9300	27.7000	28.6500	+3.692%	18,285,116	+8.133%
2026-01-20	27.3000	28.1000	27.2500	27.6300	-0.504%	20,409,013	+12.125%
2026-01-16	27.6500	28.0600	27.3406	27.7700	-2.630%	30,172,604	+11.559%
2026-01-15	28.2600	28.6100	28.1750	28.5200	+1.350%	15,734,053	+8.626%
2026-01-14	27.7600	28.3300	27.5803	28.1400	+1.078%	14,749,545	+10.092%
2026-01-13	28.3200	28.4500	27.7750	27.8400	-1.486%	14,060,943	+11.279%
2026-01-12	28.2800	28.4654	28.0600	28.2600	-0.912%	11,980,966	+9.625%
2026-01-09	28.9200	29.0800	28.5100	28.5200	-1.110%	10,221,747	+8.626%
2026-01-08	28.3900	29.2550	28.3400	28.8400	+1.335%	14,625,102	+7.420%
2026-01-07	28.6800	28.7600	28.3000	28.4600	-0.871%	14,486,969	+8.855%
2026-01-06	28.0700	28.7550	27.9800	28.7100	+1.556%	15,552,235	+7.907%
2026-01-05	27.5500	28.4260	27.4810	28.2700	+2.576%	22,781,750	+9.586%
2026-01-02	27.0900	27.6700	26.8100	27.5600	+1.697%	10,720,322	+12.409%
2025-12-31	27.3700	27.3700	27.0900	27.1000	-0.805%	6,216,111	+14.317%
2025-12-30	27.6300	27.6300	27.3100	27.3200	-0.835%	5,139,506	+13.397%
2025-12-29	27.8500	27.8600	27.5200	27.5500	-0.864%	5,763,111	+12.450%
2025-12-26	27.7300	27.8350	27.6300	27.7900	+0.216%	5,000,488	+11.479%
2025-12-24	27.6300	27.8550	27.4700	27.7300	+0.653%	4,763,972	+11.720%
2025-12-23	27.8000	27.8600	27.5200	27.5500	-0.971%	7,035,298	+12.450%
2025-12-22	27.6500	27.9750	27.6450	27.8200	+0.578%	6,713,603	+11.359%
2025-12-19	27.4900	27.7200	27.4500	27.6600	+0.618%	20,034,237	+12.003%
2025-12-18	27.6400	27.9450	27.2850	27.4900	-0.290%	13,733,705	+12.696%
2025-12-17	27.6300	27.8650	27.5300	27.5700	+0.218%	12,462,568	+12.369%
2025-12-16	27.4900	27.6250	27.2100	27.5100	+0.438%	10,900,746	+12.614%
2025-12-15	27.9000	27.9700	27.3750	27.3900	-0.761%	12,455,441	+13.107%
2025-12-12	27.9800	27.9800	27.4800	27.6000	-0.862%	8,711,635	+12.246%
2025-12-11	27.3500	27.9500	27.3000	27.8400	+1.680%	11,860,736	+11.279%
2025-12-10	26.7200	27.4850	26.5300	27.3800	+3.555%	15,507,790	+13.148%
2025-12-09	26.2800	26.7900	26.2800	26.4400	+0.380%	10,818,103	+17.171%
2025-12-08	26.3600	26.4950	26.1745	26.3400	+0.228%	10,196,092	+17.616%
2025-12-05	26.2800	26.5600	26.1800	26.2800	-0.492%	9,890,301	+17.884%
2025-12-04	26.1700	26.6250	26.0900	26.4100	+0.802%	9,759,082	+17.304%
2025-12-03	25.4900	26.2400	25.4100	26.2000	+3.109%	12,191,573	+18.244%
2025-12-02	25.5100	25.6150	25.3050	25.4100	+0.316%	9,852,589	+21.921%
2025-12-01	24.9950	25.6855	24.8802	25.3300	-0.472%	11,993,422	+22.306%
2025-11-28	25.4600	25.5900	25.4250	25.4500	0.000%	3,893,405	+21.729%
2025-11-26	25.3700	25.6800	25.3100	25.4500	+0.118%	10,412,957	+21.729%
2025-11-25	25.0800	25.5500	25.0100	25.4200	+2.294%	10,953,361	+21.873%
2025-11-24	24.8800	24.9650	24.6450	24.8500	-0.241%	11,534,773	+24.668%
2025-11-21	24.2400	25.0850	24.2300	24.9100	+3.361%	14,115,292	+24.368%
2025-11-20	24.5000	24.7450	24.0300	24.1000	-0.495%	16,493,788	+28.548%
2025-11-19	24.1700	24.4000	24.0600	24.2200	+0.165%	15,741,082	+27.911%
2025-11-18	24.0000	24.3000	23.5900	24.1800	-0.494%	23,708,359	+28.122%
2025-11-17	24.9200	24.9800	24.1650	24.3000	-2.644%	15,582,051	+27.490%
2025-11-14	24.8600	25.0400	24.5950	24.9600	0.000%	14,505,549	+24.119%
2025-11-13	25.2600	25.4200	24.9400	24.9600	-1.694%	16,266,661	+24.119%
2025-11-12	25.1300	25.6900	25.0700	25.3900	+1.317%	16,884,394	+22.017%
2025-11-11	25.0900	25.2953	24.8500	25.0600	+0.080%	17,753,973	+23.623%
2025-11-10	25.0000	25.2050	24.7350	25.0400	+0.765%	23,496,428	+23.722%
2025-11-07	24.2300	24.8599	24.1600	24.8500	+2.221%	30,056,664	+24.668%
2025-11-06	24.3400	24.5500	24.0101	24.3100	-0.287%	23,956,423	+27.437%
2025-11-05	24.1500	24.5000	23.8900	24.3800	+0.952%	23,884,396	+27.071%
2025-11-04	24.0800	24.3000	23.9100	24.1500	-0.371%	20,686,718	+28.282%
2025-11-03	24.0800	24.2450	23.8700	24.2400	+0.165%	23,508,254	+27.805%
2025-10-31	24.0400	24.2950	23.8600	24.2000	0.000%	23,292,186	+28.017%
2025-10-30	24.1000	24.6450	24.0700	24.2000	+0.540%	30,624,215	+28.017%
2025-10-29	24.0600	24.5000	23.9050	24.0700	-0.824%	32,430,506	+28.708%
2025-10-28	24.1700	24.4500	24.0300	24.2700	+0.124%	52,767,456	+27.647%
2025-10-27	24.6600	24.7000	23.9900	24.2400	-1.343%	49,132,934	+27.805%
2025-10-24	24.4000	24.6400	24.2900	24.5700	+1.950%	58,090,912	+26.089%
2025-10-23	24.1600	24.2700	23.9600	24.1000	-0.041%	44,681,364	+28.548%
2025-10-22	24.3500	24.4600	24.0000	24.1100	-1.026%	62,396,124	+28.494%
2025-10-21	23.8900	24.4977	23.8900	24.3600	+1.247%	52,041,574	+27.176%
2025-10-20	23.7800	24.1400	23.6550	24.0600	+2.036%	51,485,487	+28.761%
2025-10-17	23.6500	24.0368	22.7000	23.5800	+0.985%	47,515,932	+31.383%
2025-10-16	24.7000	24.7800	23.1450	23.3500	-5.618%	56,001,783	+32.677%
2025-10-15	25.2900	25.3100	24.5801	24.7400	-1.669%	35,798,861	+25.222%
2025-10-14	24.3200	25.3000	24.2700	25.1600	+2.443%	45,545,252	+23.132%
2025-10-13	24.5800	24.7071	24.2650	24.5600	+1.656%	34,952,927	+26.140%
2025-10-10	25.4300	25.4400	24.1400	24.1600	-4.544%	17,838,913	+28.228%
2025-10-09	25.4200	25.6100	25.1600	25.3100	+0.079%	24,114,987	+22.402%
2025-10-08	25.8100	25.8400	25.2700	25.2900	-1.710%	20,149,542	+22.499%
2025-10-07	25.9900	26.1550	25.7200	25.7300	-0.503%	24,422,209	+20.404%
2025-10-06	26.4600	26.8700	25.8100	25.8600	-2.008%	28,172,214	+19.799%
2025-10-03	26.3100	26.5650	26.2300	26.3900	+0.725%	21,006,641	+17.393%
2025-10-02	26.1200	26.2800	25.8900	26.2000	-0.038%	20,726,131	+18.244%
2025-10-01	26.3000	26.4466	26.0800	26.2100	-0.607%	21,412,749	+18.199%
2025-09-30	26.6200	26.7150	25.9000	26.3700	-0.491%	22,620,402	+17.482%
2025-09-29	26.7200	26.7800	26.2000	26.5000	-0.488%	23,658,323	+16.906%
2025-09-26	26.7500	26.9800	26.5950	26.6300	+0.113%	17,473,775	+16.335%
2025-09-25	26.5400	26.7156	26.3700	26.6000	-0.225%	13,320,317	+16.466%
2025-09-24	26.7400	26.8900	26.4000	26.6600	-0.262%	17,567,501	+16.204%
2025-09-23	26.6900	27.1678	26.6000	26.7300	+0.640%	18,053,802	+15.900%
2025-09-22	27.0000	27.0950	26.5100	26.5600	-2.209%	18,542,175	+16.642%
2025-09-19	27.4000	27.4500	27.1010	27.1600	-0.876%	32,203,239	+14.065%
2025-09-18	26.9100	27.4600	26.7650	27.4000	+1.745%	18,314,949	+13.066%
2025-09-17	26.6300	27.3800	26.5700	26.9300	+1.393%	20,749,862	+15.039%
2025-09-16	26.9500	26.9500	26.2400	26.5600	-1.264%	16,191,781	+16.642%
2025-09-15	27.2000	27.2257	26.8150	26.9000	-0.957%	18,593,154	+15.167%
2025-09-12	27.0200	27.2950	26.9000	27.1600	+0.444%	17,753,393	+14.065%
2025-09-11	27.0600	27.1800	26.8650	27.0400	0.000%	18,682,177	+14.571%
2025-09-10	26.9800	27.2350	26.7500	27.0400	+0.820%	20,332,361	+14.571%
2025-09-09	27.0000	27.2800	26.6500	26.8200	-0.814%	21,555,979	+15.511%
2025-09-08	27.1100	27.1100	26.6750	27.0400	+0.037%	19,666,466	+14.571%
2025-09-05	27.3900	27.6050	26.8400	27.0300	-1.206%	17,502,341	+14.613%
2025-09-04	27.0700	27.3650	26.9000	27.3600	+1.559%	17,124,580	+13.231%
2025-09-03	26.8400	27.1350	26.5642	26.9400	+0.186%	18,485,877	+14.996%
2025-09-02	26.7700	26.9199	26.5700	26.8900	-1.825%	19,564,546	+15.210%
2025-08-29	27.3500	27.5500	27.2400	27.3900	+0.220%	15,961,301	+13.107%
2025-08-28	27.5800	27.5800	27.1701	27.3300	-0.292%	18,288,980	+13.355%
2025-08-27	26.9800	27.5350	26.8900	27.4100	+1.219%	20,348,995	+13.024%
2025-08-26	26.5800	27.1200	26.4200	27.0800	+1.614%	19,625,081	+14.402%
2025-08-25	26.7500	26.8850	26.6500	26.6500	-0.411%	21,616,328	+16.248%
2025-08-22	25.8700	26.8493	25.8100	26.7600	+3.963%	17,469,032	+15.770%
2025-08-21	25.6900	25.8650	25.5450	25.7400	-0.464%	14,219,350	+20.357%
2025-08-20	25.7300	25.9000	25.5600	25.8600	+0.544%	13,900,273	+19.799%
2025-08-19	25.6400	26.0072	25.6142	25.7200	+0.117%	15,819,734	+20.451%
2025-08-18	25.5300	25.7150	25.4100	25.6900	+0.352%	10,508,150	+20.592%
2025-08-15	26.1400	26.2000	25.6000	25.6000	-1.727%	16,244,538	+21.016%
2025-08-14	25.6400	26.0500	25.4500	26.0500	+0.813%	17,437,973	+18.925%
2025-08-13	25.5100	25.9581	25.3800	25.8400	+2.013%	23,710,325	+19.892%
2025-08-12	24.8400	25.3400	24.7500	25.3300	+2.842%	21,327,533	+22.306%
2025-08-11	24.9900	25.1200	24.5900	24.6300	-1.164%	11,623,595	+25.782%
2025-08-08	24.8150	25.0050	24.5800	24.9200	+1.136%	7,576,771	+24.318%
2025-08-07	25.2000	25.2000	24.5950	24.6400	-1.163%	9,196,885	+25.731%
2025-08-06	25.1950	25.2700	24.9200	24.9300	-0.993%	9,542,074	+24.268%
2025-08-05	25.2600	25.3100	24.7450	25.1800	0.000%	11,527,662	+23.034%
2025-08-04	25.0200	25.2400	24.8900	25.1800	+1.165%	13,331,261	+23.034%
2025-08-01	24.9100	24.9750	24.4000	24.8900	-1.737%	14,881,881	+24.468%
2025-07-31	25.6100	25.7600	25.2300	25.3300	-1.440%	18,280,804	+22.306%
2025-07-30	26.2800	26.3600	25.5400	25.7000	-1.871%	17,971,076	+20.545%
2025-07-29	26.4800	26.4800	26.1501	26.1900	-0.418%	19,801,043	+18.289%
2025-07-28	26.4400	26.5100	26.1730	26.3000	-0.454%	20,406,304	+17.795%
2025-07-25	26.2800	26.4550	25.8600	26.4200	+0.456%	18,073,530	+17.260%
2025-07-24	26.4800	26.6600	26.2400	26.3000	-0.265%	25,188,107	+17.795%
2025-07-23	26.3800	26.4600	26.1850	26.3700	+0.649%	24,666,843	+17.482%
2025-07-22	26.0500	26.4450	25.9600	26.2000	+0.576%	18,208,226	+18.244%
2025-07-21	26.1600	26.4200	25.8700	26.0500	+0.154%	17,171,905	+18.925%
2025-07-18	25.5000	26.1600	25.4500	26.0100	+6.120%	23,430,333	+19.108%
2025-07-17	24.0350	24.6100	23.9600	24.5100	+1.786%	10,246,566	+26.397%
2025-07-16	24.1700	24.2050	23.6750	24.0800	+0.208%	11,168,547	+28.654%
2025-07-15	24.6400	24.7300	23.9550	24.0300	-2.713%	12,049,306	+28.922%
2025-07-14	24.6400	24.7950	24.5150	24.7000	+0.041%	7,096,285	+25.425%
2025-07-11	24.6400	24.8167	24.5050	24.6900	-0.604%	6,445,150	+25.476%
2025-07-10	24.6600	25.0300	24.5933	24.8400	+0.853%	6,482,341	+24.718%
2025-07-09	24.8800	24.9600	24.5900	24.6300	-0.122%	8,090,475	+25.782%
2025-07-08	24.6700	24.8350	24.4100	24.6600	+0.366%	8,879,822	+25.629%
2025-07-07	24.7600	24.9200	24.4000	24.5700	-0.927%	7,645,844	+26.089%
2025-07-03	24.7700	24.9892	24.5950	24.8000	+1.018%	4,691,370	+24.919%
2025-07-02	24.3100	24.6150	24.1100	24.5500	+1.572%	8,659,246	+26.191%
2025-07-01	23.3500	24.3299	23.3500	24.1700	+2.764%	11,081,615	+28.175%
2025-06-30	23.4500	23.6750	23.4200	23.5200	+0.728%	9,647,815	+31.718%
2025-06-27	23.4000	23.5550	23.2400	23.3500	0.000%	10,748,886	+32.677%
2025-06-26	23.0400	23.4100	22.9450	23.3500	+2.010%	7,746,068	+32.677%
2025-06-25	22.8700	22.9800	22.6900	22.8900	+0.044%	8,770,571	+35.343%
2025-06-24	22.8250	23.1200	22.8250	22.8800	+1.060%	11,431,829	+35.402%
2025-06-23	22.0600	22.6700	22.0000	22.6400	+1.982%	9,331,343	+36.837%
2025-06-20	22.1700	22.2400	21.9900	22.2000	+1.093%	21,251,687	+39.550%
2025-06-18	21.5000	22.0900	21.4400	21.9600	+1.950%	13,444,956	+41.075%
2025-06-17	21.4700	21.6900	21.4000	21.5400	-0.646%	11,073,346	+43.825%
2025-06-16	21.8200	21.8600	21.5650	21.6800	+0.790%	12,151,336	+42.897%
2025-06-13	21.7700	21.8500	21.4200	21.5100	-2.582%	10,896,425	+44.026%
2025-06-12	22.0900	22.1550	21.8050	22.0800	-0.942%	8,155,256	+40.308%
2025-06-11	22.4700	22.5750	22.2100	22.2900	-0.313%	14,710,857	+38.986%
2025-06-10	22.1000	22.5100	22.0000	22.3600	+1.222%	10,581,426	+38.551%
2025-06-09	22.1400	22.3650	22.0300	22.0900	+0.181%	8,651,291	+40.244%
2025-06-06	21.7300	22.1150	21.4300	22.0500	+3.424%	11,085,190	+40.499%
2025-06-05	21.3100	21.4000	21.1200	21.3200	+0.094%	5,007,317	+45.310%
2025-06-04	21.5000	21.6600	21.3000	21.3000	-1.068%	6,233,274	+45.446%
2025-06-03	21.0200	21.5650	21.0050	21.5300	+1.990%	5,752,531	+43.892%
2025-06-02	21.1900	21.2000	20.7900	21.1100	-1.539%	6,311,842	+46.755%
2025-05-30	21.4500	21.5500	21.2800	21.4400	-0.603%	12,194,713	+44.496%
2025-05-29	21.4900	21.5700	21.3400	21.5700	+1.125%	6,978,934	+43.625%
2025-05-28	21.6500	21.7800	21.3200	21.3300	-1.569%	6,733,899	+45.241%
2025-05-27	21.5700	21.6900	21.2950	21.6700	+2.024%	5,924,072	+42.963%
2025-05-23	20.8100	21.3600	20.8100	21.2400	-0.608%	5,621,572	+45.857%
2025-05-22	21.2900	21.5600	21.1900	21.3700	+0.235%	7,082,977	+44.970%
2025-05-21	21.9600	22.0350	21.3200	21.3200	-4.180%	6,421,978	+45.310%
2025-05-20	22.4600	22.5000	22.1650	22.2500	-1.287%	4,874,249	+39.236%
2025-05-19	22.3300	22.5500	22.2800	22.5400	-0.221%	5,162,233	+37.445%
2025-05-16	22.4500	22.6800	22.3157	22.5900	+0.579%	4,805,232	+37.140%
2025-05-15	22.4500	22.5450	22.2300	22.4600	+0.089%	5,749,567	+37.934%
2025-05-14	22.3200	22.5350	22.2700	22.4400	0.000%	8,373,130	+38.057%
2025-05-13	22.2900	22.5200	22.2000	22.4400	+0.854%	6,510,996	+38.057%
2025-05-12	22.1100	22.4300	21.9300	22.2500	+5.151%	9,459,781	+39.236%
2025-05-09	21.3100	21.3700	21.1050	21.1600	-0.657%	7,438,087	+46.408%
2025-05-08	21.0100	21.4200	20.9000	21.3000	+2.502%	5,981,334	+45.446%
2025-05-07	20.8600	21.0250	20.6700	20.7800	+0.338%	5,447,845	+49.086%
2025-05-06	20.7500	21.0300	20.6700	20.7100	-1.895%	4,772,671	+49.590%
2025-05-05	20.8200	21.3700	20.5500	21.1100	+0.285%	9,176,702	+46.755%
2025-05-02	20.8800	21.1000	20.7600	21.0500	+2.633%	5,370,347	+47.173%
2025-05-01	20.3300	20.7200	20.1800	20.5100	+0.490%	5,091,619	+51.048%
2025-04-30	20.0700	20.4450	19.9300	20.4100	-0.536%	6,629,792	+51.788%
2025-04-29	20.3300	20.5650	20.1850	20.5200	+0.293%	5,584,175	+50.975%
2025-04-28	20.3000	20.5600	20.1850	20.4600	+0.888%	5,151,220	+51.417%
2025-04-25	20.3700	20.5300	20.1600	20.2800	-1.266%	6,572,772	+52.761%
2025-04-24	19.8900	20.5800	19.8300	20.5400	+2.597%	8,695,233	+50.828%
2025-04-23	20.3100	20.8200	19.8810	20.0200	+1.213%	7,553,481	+54.745%
2025-04-22	19.3900	19.7800	19.3050	19.7800	+3.614%	10,732,819	+56.623%
2025-04-21	19.1500	19.2300	18.8300	19.0900	-1.139%	8,791,600	+62.284%
2025-04-17	20.2900	21.4000	18.8600	19.3100	+0.730%	18,651,945	+60.435%
2025-04-16	19.4000	19.5300	19.0100	19.1700	-1.338%	12,571,397	+61.607%
2025-04-15	19.3300	19.8200	19.2800	19.4300	+0.830%	9,745,012	+59.444%
2025-04-14	19.3100	19.4500	18.9200	19.2700	+1.581%	7,134,334	+60.768%
2025-04-11	18.8900	19.0700	18.3000	18.9700	-0.158%	13,081,991	+63.310%
2025-04-10	19.4500	19.6350	18.2700	19.0000	-5.000%	16,402,671	+63.053%
2025-04-09	18.1100	20.3100	17.7400	20.0000	+9.051%	18,922,868	+54.900%
2025-04-08	19.2700	19.6100	18.0300	18.3400	-1.820%	13,295,096	+68.920%
2025-04-07	18.1800	19.6100	17.7850	18.6800	+0.107%	22,347,096	+65.846%
2025-04-04	18.9700	19.0300	18.0250	18.6600	-4.844%	14,885,114	+66.024%
2025-04-03	20.8200	20.9200	19.6000	19.6100	-10.945%	12,987,722	+57.981%
2025-04-02	21.2100	22.0500	21.1700	22.0200	+2.086%	7,369,661	+40.690%
2025-04-01	21.6000	21.7550	21.2950	21.5700	-0.736%	7,170,836	+43.625%
2025-03-31	21.2100	21.8500	21.1400	21.7300	+1.447%	9,062,322	+42.568%
2025-03-28	21.8000	22.0250	21.2800	21.4200	-2.326%	5,097,865	+44.631%
2025-03-27	22.2100	22.2600	21.8750	21.9300	-1.394%	5,411,496	+41.268%
2025-03-26	22.5100	22.8600	22.2000	22.2400	-0.803%	6,511,536	+39.299%
2025-03-25	22.3000	22.5900	22.1600	22.4200	+0.674%	8,198,383	+38.180%
2025-03-24	21.9300	22.3700	21.9100	22.2700	+2.579%	5,276,287	+39.111%
2025-03-21	21.5100	21.7850	21.2900	21.7100	+0.138%	33,396,934	+42.699%
2025-03-20	21.5000	21.9450	21.4600	21.6800	-0.322%	7,661,343	+42.897%
2025-03-19	21.4800	21.9600	21.3950	21.7500	+1.257%	6,624,538	+42.437%
2025-03-18	21.5300	21.5700	21.2350	21.4800	-0.279%	9,638,210	+44.227%
2025-03-17	21.3500	21.5900	21.1450	21.5400	+0.513%	7,979,643	+43.825%
2025-03-14	21.1700	21.4600	21.0500	21.4300	+2.831%	5,559,774	+44.564%
2025-03-13	21.2400	21.3800	20.8000	20.8400	-1.045%	6,454,255	+48.656%
2025-03-12	21.2300	21.3000	20.6800	21.0600	+0.333%	11,140,509	+47.104%
2025-03-11	21.6000	21.7400	20.9500	20.9900	-2.508%	9,570,531	+47.594%
2025-03-10	21.6900	22.0200	21.3050	21.5300	-2.447%	12,518,659	+43.892%
2025-03-07	21.8600	22.1755	21.4600	22.0700	+0.547%	10,241,500	+40.372%
2025-03-06	21.8600	22.0850	21.6100	21.9500	-0.634%	10,342,503	+41.139%
2025-03-05	22.3400	22.4900	21.6150	22.0900	-1.208%	9,962,864	+40.244%
2025-03-04	22.8900	22.9100	21.8700	22.3600	-3.371%	10,615,898	+38.551%
2025-03-03	23.5600	23.7800	22.9300	23.1400	-2.404%	6,436,515	+33.881%
2025-02-28	23.5700	23.7600	23.3300	23.7100	+1.325%	7,561,694	+30.662%
2025-02-27	23.3900	23.8100	23.3200	23.4000	+0.086%	9,125,417	+32.393%
2025-02-26	23.4500	23.7100	23.2900	23.3800	+0.043%	4,506,350	+32.506%
2025-02-25	23.5900	23.7450	23.2300	23.3700	-0.299%	7,929,201	+32.563%
2025-02-24	23.4800	23.7300	23.2050	23.4400	+0.214%	7,067,691	+32.167%
2025-02-21	24.1700	24.1900	23.3500	23.3900	-2.785%	8,747,415	+32.450%
2025-02-20	24.5200	24.5800	23.8550	24.0600	-1.876%	8,144,430	+28.761%
2025-02-19	24.3900	24.7100	24.3800	24.5200	-0.568%	5,471,090	+26.346%
2025-02-18	24.3800	24.7000	24.3050	24.6600	+1.398%	7,200,005	+25.629%
2025-02-14	24.1600	24.4850	24.0900	24.3200	+1.123%	8,326,676	+27.385%
2025-02-13	23.9800	24.0550	23.8250	24.0500	+0.250%	5,365,406	+28.815%
2025-02-12	24.0800	24.1350	23.9000	23.9900	-1.640%	6,412,787	+29.137%
2025-02-11	23.9400	24.4600	23.8700	24.3900	+1.287%	5,939,390	+27.019%
2025-02-10	24.4900	24.4950	24.0500	24.0800	-1.513%	4,438,509	+28.654%

document.getElementById("b7M9q4").onerror = function(){this.style.display='none';}; .dark-mode .GFz5d1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFz5d1{ color: #333333; background-color: white; border: 2px solid #333333; }RFRegions Financial Corp.stock NYSE

RF
Regions Financial Corp.
stock NYSE