Dark

RF
Regions Financial Corp.
stock NYSE

Market Open

Oct 1, 2026 2:58:07 PM EDT

26.69USD-0.688%(-0.19)6,655,105

26.69Bid 26.70Ask 0.01Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

26.78USD-0.372%(-0.10)2,355

After-hours

Sep 30, 2026 4:10:30 PM EDT

26.88USD+0.019%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	26.6700	26.8200	26.1500	26.6900	-0.707%	6,655,105	0.000%
2026-09-30	27.0100	27.0900	26.7650	26.8800	-0.037%	9,300,029	-0.707%
2026-09-29	27.2000	27.3400	26.7400	26.8900	-1.357%	13,370,340	-0.744%
2026-09-28	27.5700	27.5700	27.2000	27.2600	-1.303%	12,401,613	-2.091%
2026-09-25	27.2900	27.7000	27.2000	27.6200	+1.321%	10,153,271	-3.367%
2026-09-24	27.4900	27.5099	27.0843	27.2600	-0.475%	8,746,882	-2.091%
2026-09-23	27.7500	27.8900	27.3500	27.3900	-1.863%	9,349,751	-2.556%
2026-09-22	28.7300	28.7800	27.7950	27.9100	-2.242%	12,022,814	-4.371%
2026-09-21	28.7000	28.7200	28.4704	28.5500	+0.175%	6,633,773	-6.515%
2026-09-18	28.6700	28.7600	28.2850	28.5000	+0.070%	16,421,239	-6.351%
2026-09-17	28.7700	28.8300	28.3900	28.4800	+0.035%	7,268,472	-6.285%
2026-09-16	29.5700	29.6700	28.0750	28.4700	-4.077%	10,499,535	-6.252%
2026-09-15	30.0800	30.2850	29.6700	29.6800	-1.166%	9,727,273	-10.074%
2026-09-14	30.2300	30.4050	29.8750	30.0300	-0.332%	5,808,220	-11.122%
2026-09-11	30.3000	30.4000	29.6750	30.1300	+0.601%	7,370,801	-11.417%
2026-09-10	30.0100	30.0100	29.5550	29.9500	+0.201%	5,978,691	-10.885%
2026-09-09	29.9000	30.2050	29.7600	29.8900	-0.599%	6,068,828	-10.706%
2026-09-08	30.2500	30.4350	30.0600	30.0700	-1.151%	7,000,650	-11.240%
2026-09-04	30.2700	30.6250	30.2000	30.4200	-0.066%	6,236,328	-12.262%
2026-09-03	29.9650	30.4850	29.9650	30.4400	+1.704%	6,344,488	-12.319%
2026-09-02	29.5100	30.2550	29.4000	29.9300	+2.185%	7,004,369	-10.825%
2026-09-01	29.5500	29.8400	29.2502	29.2900	-1.975%	6,252,529	-8.877%
2026-08-31	30.2400	30.3300	29.8401	29.8800	-1.484%	9,284,126	-10.676%
2026-08-28	30.5300	30.7550	30.2411	30.3300	-0.230%	5,901,894	-12.001%
2026-08-27	30.2200	30.4700	29.9800	30.4000	-0.977%	7,608,423	-12.204%
2026-08-26	30.7300	30.8999	30.5300	30.7000	+0.229%	5,870,998	-13.062%
2026-08-25	30.6800	30.7150	30.2950	30.6300	0.000%	7,208,093	-12.863%
2026-08-24	30.4700	31.0350	30.4700	30.6300	+0.723%	9,868,857	-12.863%
2026-08-21	30.4400	30.5600	30.1150	30.4100	+0.629%	7,041,072	-12.233%
2026-08-20	30.4900	30.6500	30.2158	30.2200	-1.210%	6,876,626	-11.681%
2026-08-19	31.7800	31.7800	30.5450	30.5900	-3.502%	7,530,100	-12.749%
2026-08-18	31.8400	31.8900	31.4200	31.7000	0.000%	7,921,643	-15.804%
2026-08-17	31.8100	32.1050	31.6750	31.7000	-0.627%	8,445,357	-15.804%
2026-08-14	31.6400	31.9600	31.5300	31.9000	+0.758%	6,197,976	-16.332%
2026-08-13	31.8200	31.9050	31.5650	31.6600	+0.190%	6,388,148	-15.698%
2026-08-12	31.6800	31.7550	31.3800	31.6000	0.000%	6,716,061	-15.538%
2026-08-11	31.3900	31.7100	31.3350	31.6000	+0.445%	5,174,357	-15.538%
2026-08-10	31.2500	31.5300	31.1800	31.4600	+0.095%	5,272,878	-15.162%
2026-08-07	31.3100	31.6200	31.1200	31.4300	+0.127%	7,592,283	-15.081%
2026-08-06	32.1200	32.1600	31.3350	31.3900	-1.537%	8,862,677	-14.973%
2026-08-05	32.1200	32.2850	31.8350	31.8800	-0.219%	12,309,316	-16.280%
2026-08-04	31.4000	32.0500	31.3250	31.9500	+1.493%	9,040,208	-16.463%
2026-08-03	31.0300	31.5450	30.9200	31.4800	+1.712%	8,490,621	-15.216%
2026-07-31	30.9500	31.0750	30.7250	30.9500	+0.324%	7,194,350	-13.764%
2026-07-30	31.1300	31.1500	30.5400	30.8500	-0.291%	6,175,148	-13.485%
2026-07-29	31.0600	31.3400	30.7950	30.9400	-1.055%	8,528,528	-13.736%
2026-07-28	30.9000	31.3100	30.8400	31.2700	+1.724%	8,104,940	-14.647%
2026-07-27	31.0000	31.1950	30.5700	30.7400	-0.389%	8,214,481	-13.175%
2026-07-24	30.7200	31.0250	30.5800	30.8600	+0.652%	7,521,951	-13.513%
2026-07-23	30.6400	30.6700	30.1000	30.6600	-0.648%	10,003,558	-12.948%
2026-07-22	30.9500	30.9600	30.6318	30.8600	+0.130%	12,082,210	-13.513%
2026-07-21	31.1300	31.1500	30.7100	30.8200	-0.932%	10,136,884	-13.400%
2026-07-20	31.5200	31.8050	31.0250	31.1100	-1.706%	18,270,875	-14.208%
2026-07-17	31.9200	32.4700	31.4600	31.6500	-2.315%	20,191,984	-15.671%
2026-07-16	31.6800	32.4700	31.6200	32.4000	+2.922%	14,884,160	-17.623%
2026-07-15	31.0100	31.5450	30.7900	31.4800	+1.811%	7,787,784	-15.216%
2026-07-14	31.0300	31.4400	30.7800	30.9200	-0.483%	7,922,834	-13.680%
2026-07-13	31.2200	31.2500	30.8900	31.0700	+0.161%	9,204,693	-14.097%
2026-07-10	30.8300	31.1900	30.6950	31.0200	+1.439%	12,462,368	-13.959%
2026-07-09	29.9300	30.7900	29.7300	30.5800	+2.549%	10,748,859	-12.721%
2026-07-08	30.4500	30.4500	29.5500	29.8200	-2.517%	8,077,090	-10.496%
2026-07-07	30.5400	30.7950	30.4900	30.5900	+0.361%	8,619,012	-12.749%
2026-07-06	30.2200	30.5450	29.9300	30.4800	+0.661%	7,077,029	-12.434%
2026-07-02	30.9700	31.0400	30.0850	30.2800	-1.688%	8,239,807	-11.856%
2026-07-01	30.1500	30.8450	30.0000	30.8000	+1.987%	7,417,256	-13.344%
2026-06-30	30.2300	30.4193	30.0300	30.2000	-0.231%	8,796,228	-11.623%
2026-06-29	29.9600	30.4400	29.8400	30.2700	+0.699%	10,278,621	-11.827%
2026-06-26	30.1500	30.1500	29.8100	30.0600	+0.267%	11,192,644	-11.211%
2026-06-25	29.5400	30.2100	29.4700	29.9800	+1.662%	10,071,043	-10.974%
2026-06-24	29.3100	29.6851	29.2600	29.4900	+0.683%	12,621,528	-9.495%
2026-06-23	28.8200	29.3550	28.6400	29.2900	+1.878%	13,810,136	-8.877%
2026-06-22	28.7300	29.1200	28.5400	28.7500	+0.454%	10,318,955	-7.165%
2026-06-18	29.0800	29.0800	28.4850	28.6200	-0.105%	21,172,173	-6.744%
2026-06-17	28.9100	29.2400	28.4800	28.6500	-1.207%	11,411,222	-6.841%
2026-06-16	28.9000	29.0900	28.6100	29.0000	+1.399%	11,731,514	-7.966%
2026-06-15	29.4900	29.5899	28.5700	28.6000	-2.289%	12,012,146	-6.678%
2026-06-12	29.1500	29.4000	29.0050	29.2700	+1.315%	10,057,606	-8.814%
2026-06-11	28.7100	29.0100	28.4100	28.8900	+1.085%	11,410,467	-7.615%
2026-06-10	28.6600	29.1150	28.4700	28.5800	-0.070%	10,055,658	-6.613%
2026-06-09	28.7400	29.2700	28.1000	28.6000	+0.140%	13,930,164	-6.678%
2026-06-08	28.6500	28.8600	28.4550	28.5600	+0.070%	9,245,918	-6.548%
2026-06-05	28.4800	28.6750	28.2350	28.5400	+0.387%	9,464,468	-6.482%
2026-06-04	27.8600	28.4550	27.5300	28.4300	+3.759%	9,637,351	-6.120%
2026-06-03	27.7900	27.8400	27.3200	27.4000	-2.248%	10,920,891	-2.591%
2026-06-02	27.1500	28.1800	27.1200	28.0300	+2.524%	11,126,114	-4.781%
2026-06-01	27.4200	27.7600	27.1750	27.3400	-2.357%	10,629,637	-2.377%
2026-05-29	27.9000	28.1200	27.6550	28.0000	+0.611%	13,654,713	-4.679%
2026-05-28	27.9100	27.9900	27.6050	27.8300	-0.926%	10,592,675	-4.096%
2026-05-27	28.3500	28.5250	27.8700	28.0900	-0.566%	12,758,576	-4.984%
2026-05-26	27.9900	28.3800	27.9800	28.2500	+1.509%	10,082,613	-5.522%
2026-05-22	27.7500	28.1100	27.7500	27.8300	+0.433%	9,709,438	-4.096%
2026-05-21	27.3700	27.7658	27.2000	27.7100	+0.654%	7,960,068	-3.681%
2026-05-20	27.0200	27.6450	26.7100	27.5300	+2.571%	11,455,385	-3.051%
2026-05-19	26.9300	27.1500	26.6900	26.8400	-0.482%	8,572,367	-0.559%
2026-05-18	26.6700	27.1450	26.3800	26.9700	+1.163%	9,952,748	-1.038%
2026-05-15	26.8200	26.8300	26.1600	26.6600	-0.522%	14,759,340	+0.113%
2026-05-14	26.8000	27.0100	26.6300	26.8000	+0.638%	9,986,127	-0.410%
2026-05-13	27.0100	27.1200	26.6200	26.6300	-1.915%	15,806,518	+0.225%
2026-05-12	26.8900	27.2150	26.5550	27.1500	+1.193%	13,386,807	-1.694%
2026-05-11	27.7600	27.7600	26.5850	26.8300	-2.895%	16,833,929	-0.522%
2026-05-08	28.0700	28.1600	27.4500	27.6300	-1.145%	16,008,727	-3.402%
2026-05-07	28.1300	28.3000	27.7600	27.9500	-0.922%	14,389,147	-4.508%
2026-05-06	28.2400	28.5600	28.2100	28.2100	+0.606%	6,280,641	-5.388%
2026-05-05	27.7100	28.1400	27.6250	28.0400	+1.374%	6,938,382	-4.815%
2026-05-04	27.9700	28.1300	27.5600	27.6600	-1.880%	6,269,357	-3.507%
2026-05-01	28.5200	28.5500	28.1900	28.1900	-1.261%	5,729,766	-5.321%
2026-04-30	27.8900	28.6400	27.7400	28.5500	+1.928%	5,648,218	-6.515%
2026-04-29	28.3400	28.4600	27.8500	28.0100	-1.130%	5,822,120	-4.713%
2026-04-28	28.6300	28.7300	28.3300	28.3300	+0.248%	6,959,699	-5.789%
2026-04-27	27.8100	28.4150	27.8100	28.2600	+1.801%	6,746,915	-5.556%
2026-04-24	28.3400	28.3850	27.7000	27.7600	-2.254%	7,249,973	-3.854%
2026-04-23	28.2800	28.5299	27.9800	28.4000	+0.674%	8,451,680	-6.021%
2026-04-22	28.5500	28.5500	28.0800	28.2100	-0.494%	7,607,045	-5.388%
2026-04-21	28.3000	28.7100	28.1100	28.3500	+0.141%	7,591,441	-5.855%
2026-04-20	27.9900	28.4250	27.7100	28.3100	+0.640%	9,459,982	-5.722%
2026-04-17	28.4600	28.6500	27.7300	28.1300	+0.752%	14,650,799	-5.119%
2026-04-16	27.9000	28.0900	27.6300	27.9200	+0.251%	17,836,073	-4.405%
2026-04-15	27.8100	28.0850	27.5700	27.8500	+0.360%	13,203,067	-4.165%
2026-04-14	27.8000	27.8850	27.3150	27.7500	-0.287%	10,482,168	-3.820%
2026-04-13	27.1400	27.8700	27.1400	27.8300	+1.200%	8,778,343	-4.096%
2026-04-10	28.1500	28.1550	27.4400	27.5000	-2.309%	13,026,687	-2.945%
2026-04-09	27.3300	28.2200	27.0600	28.1500	+2.475%	12,920,992	-5.187%
2026-04-08	27.4200	27.7000	27.2000	27.4700	+3.232%	11,083,797	-2.839%
2026-04-07	26.6100	26.7300	26.4800	26.6100	-0.486%	9,017,456	+0.301%
2026-04-06	26.4900	26.7400	26.2000	26.7400	+1.020%	8,633,294	-0.187%
2026-04-02	25.7700	26.5100	25.7500	26.4700	+0.494%	7,608,672	+0.831%
2026-04-01	26.3700	26.5150	26.1150	26.3400	+0.842%	10,007,463	+1.329%
2026-03-31	25.6850	26.2000	25.4750	26.1200	+3.487%	14,128,407	+2.182%
2026-03-30	25.4500	25.5300	25.0250	25.2400	+0.318%	14,578,705	+5.745%
2026-03-27	25.4200	25.5000	25.0500	25.1600	-1.372%	11,670,613	+6.081%
2026-03-26	25.5800	25.8100	25.3800	25.5100	-0.970%	17,858,480	+4.626%
2026-03-25	25.9150	26.0800	25.4200	25.7600	+0.468%	14,863,176	+3.610%
2026-03-24	25.0500	25.9700	24.9700	25.6400	+0.707%	19,034,811	+4.095%
2026-03-23	26.2800	26.2800	25.4350	25.4600	+0.394%	18,022,271	+4.831%
2026-03-20	25.2700	25.3750	24.9600	25.3600	+0.595%	35,144,277	+5.244%
2026-03-19	25.1200	25.3900	24.7200	25.2100	+0.040%	12,259,801	+5.871%
2026-03-18	25.3700	25.6250	25.1200	25.2000	-0.982%	9,700,974	+5.913%
2026-03-17	25.7000	25.7300	25.2900	25.4500	+0.474%	11,107,979	+4.872%
2026-03-16	25.4550	25.6450	25.2750	25.3300	+1.320%	15,486,445	+5.369%
2026-03-13	25.5300	25.6400	24.9200	25.0000	-1.264%	14,115,981	+6.760%
2026-03-12	25.7050	25.7600	25.2250	25.3200	-3.396%	24,667,808	+5.411%
2026-03-11	26.7000	26.7900	25.5900	26.2100	-2.055%	18,771,673	+1.831%
2026-03-10	26.9800	27.3300	26.6200	26.7600	-0.742%	13,793,650	-0.262%
2026-03-09	26.5700	27.0850	26.0600	26.9600	-0.296%	19,249,777	-1.001%
2026-03-06	26.8300	27.1450	26.4900	27.0400	-2.523%	13,960,651	-1.294%
2026-03-05	27.6600	27.8350	27.4199	27.7400	-0.323%	14,578,950	-3.785%
2026-03-04	27.9300	27.9500	27.5300	27.8300	+0.324%	10,896,920	-4.096%
2026-03-03	27.3000	28.0350	27.1000	27.7400	-0.822%	13,561,733	-3.785%
2026-03-02	27.0600	28.2000	27.0600	27.9700	+0.503%	13,050,499	-4.576%
2026-02-27	28.8950	28.9875	27.6050	27.8300	-5.211%	21,069,813	-4.096%
2026-02-26	29.1200	29.6700	29.0600	29.3600	+1.241%	13,185,023	-9.094%
2026-02-25	28.7100	29.1200	28.5900	29.0000	+1.969%	15,999,612	-7.966%
2026-02-24	28.6300	28.8450	28.2800	28.4400	-0.940%	15,306,892	-6.153%
2026-02-23	29.8600	30.1600	28.4850	28.7100	-4.491%	14,376,431	-7.036%
2026-02-20	29.7100	30.0950	29.3350	30.0600	+1.144%	14,965,314	-11.211%
2026-02-19	29.8100	30.0150	29.4200	29.7200	-1.131%	12,017,291	-10.195%
2026-02-18	29.8700	30.2950	29.7500	30.0600	+0.940%	11,334,356	-11.211%
2026-02-17	29.9700	30.2700	29.6400	29.7800	+0.134%	10,231,739	-10.376%
2026-02-13	29.4600	29.9150	29.2950	29.7400	-0.134%	11,073,593	-10.256%
2026-02-12	31.2200	31.5300	29.4600	29.7800	-3.780%	18,721,300	-10.376%
2026-02-11	30.9900	31.3200	30.4300	30.9500	+0.422%	15,581,038	-13.764%
2026-02-10	30.7000	31.0650	30.3500	30.8200	+0.195%	10,145,525	-13.400%
2026-02-09	30.8100	31.1300	30.5500	30.7600	-0.550%	8,744,623	-13.231%
2026-02-06	30.9300	31.1700	30.6700	30.9300	+1.410%	10,975,343	-13.708%
2026-02-05	30.3400	30.5300	29.9550	30.5000	+0.197%	15,983,891	-12.492%
2026-02-04	30.0000	30.8400	29.7900	30.4400	+2.045%	18,101,363	-12.319%
2026-02-03	29.1800	29.8850	29.1300	29.8300	+2.438%	18,508,767	-10.526%
2026-02-02	28.5700	29.1400	28.3550	29.1200	+2.175%	13,285,428	-8.345%
2026-01-30	28.3900	28.6700	28.1700	28.5000	+0.141%	19,272,105	-6.351%
2026-01-29	28.0000	28.5800	27.9650	28.4600	+2.154%	21,689,006	-6.219%
2026-01-28	27.8600	27.9900	27.5900	27.8600	-0.036%	13,515,633	-4.200%
2026-01-27	27.8100	27.9496	27.6500	27.8700	+0.469%	11,724,722	-4.234%
2026-01-26	27.5400	27.8650	27.2500	27.7400	+0.946%	13,464,642	-3.785%
2026-01-23	28.1200	28.2200	27.4450	27.4800	-2.863%	11,166,994	-2.875%
2026-01-22	28.7300	28.9858	28.2050	28.2900	-1.257%	18,186,589	-5.656%
2026-01-21	27.7600	28.9300	27.7000	28.6500	+3.692%	18,285,116	-6.841%
2026-01-20	27.3000	28.1000	27.2500	27.6300	-0.504%	20,409,013	-3.402%
2026-01-16	27.6500	28.0600	27.3406	27.7700	-2.630%	30,172,604	-3.889%
2026-01-15	28.2600	28.6100	28.1750	28.5200	+1.350%	15,734,053	-6.417%
2026-01-14	27.7600	28.3300	27.5803	28.1400	+1.078%	14,749,545	-5.153%
2026-01-13	28.3200	28.4500	27.7750	27.8400	-1.486%	14,060,943	-4.131%
2026-01-12	28.2800	28.4654	28.0600	28.2600	-0.912%	11,980,966	-5.556%
2026-01-09	28.9200	29.0800	28.5100	28.5200	-1.110%	10,221,747	-6.417%
2026-01-08	28.3900	29.2550	28.3400	28.8400	+1.335%	14,625,102	-7.455%
2026-01-07	28.6800	28.7600	28.3000	28.4600	-0.871%	14,486,969	-6.219%
2026-01-06	28.0700	28.7550	27.9800	28.7100	+1.556%	15,552,235	-7.036%
2026-01-05	27.5500	28.4260	27.4810	28.2700	+2.576%	22,781,750	-5.589%
2026-01-02	27.0900	27.6700	26.8100	27.5600	+1.697%	10,720,322	-3.157%
2025-12-31	27.3700	27.3700	27.0900	27.1000	-0.805%	6,216,111	-1.513%
2025-12-30	27.6300	27.6300	27.3100	27.3200	-0.835%	5,139,506	-2.306%
2025-12-29	27.8500	27.8600	27.5200	27.5500	-0.864%	5,763,111	-3.122%
2025-12-26	27.7300	27.8350	27.6300	27.7900	+0.216%	5,000,488	-3.958%
2025-12-24	27.6300	27.8550	27.4700	27.7300	+0.653%	4,763,972	-3.750%
2025-12-23	27.8000	27.8600	27.5200	27.5500	-0.971%	7,035,298	-3.122%
2025-12-22	27.6500	27.9750	27.6450	27.8200	+0.578%	6,713,603	-4.062%
2025-12-19	27.4900	27.7200	27.4500	27.6600	+0.618%	20,034,237	-3.507%
2025-12-18	27.6400	27.9450	27.2850	27.4900	-0.290%	13,733,705	-2.910%
2025-12-17	27.6300	27.8650	27.5300	27.5700	+0.218%	12,462,568	-3.192%
2025-12-16	27.4900	27.6250	27.2100	27.5100	+0.438%	10,900,746	-2.981%
2025-12-15	27.9000	27.9700	27.3750	27.3900	-0.761%	12,455,441	-2.556%
2025-12-12	27.9800	27.9800	27.4800	27.6000	-0.862%	8,711,635	-3.297%
2025-12-11	27.3500	27.9500	27.3000	27.8400	+1.680%	11,860,736	-4.131%
2025-12-10	26.7200	27.4850	26.5300	27.3800	+3.555%	15,507,790	-2.520%
2025-12-09	26.2800	26.7900	26.2800	26.4400	+0.380%	10,818,103	+0.946%
2025-12-08	26.3600	26.4950	26.1745	26.3400	+0.228%	10,196,092	+1.329%
2025-12-05	26.2800	26.5600	26.1800	26.2800	-0.492%	9,890,301	+1.560%
2025-12-04	26.1700	26.6250	26.0900	26.4100	+0.802%	9,759,082	+1.060%
2025-12-03	25.4900	26.2400	25.4100	26.2000	+3.109%	12,191,573	+1.870%
2025-12-02	25.5100	25.6150	25.3050	25.4100	+0.316%	9,852,589	+5.037%
2025-12-01	24.9950	25.6855	24.8802	25.3300	-0.472%	11,993,422	+5.369%
2025-11-28	25.4600	25.5900	25.4250	25.4500	0.000%	3,893,405	+4.872%
2025-11-26	25.3700	25.6800	25.3100	25.4500	+0.118%	10,412,957	+4.872%
2025-11-25	25.0800	25.5500	25.0100	25.4200	+2.294%	10,953,361	+4.996%
2025-11-24	24.8800	24.9650	24.6450	24.8500	-0.241%	11,534,773	+7.404%
2025-11-21	24.2400	25.0850	24.2300	24.9100	+3.361%	14,115,292	+7.146%
2025-11-20	24.5000	24.7450	24.0300	24.1000	-0.495%	16,493,788	+10.747%
2025-11-19	24.1700	24.4000	24.0600	24.2200	+0.165%	15,741,082	+10.198%
2025-11-18	24.0000	24.3000	23.5900	24.1800	-0.494%	23,708,359	+10.380%
2025-11-17	24.9200	24.9800	24.1650	24.3000	-2.644%	15,582,051	+9.835%
2025-11-14	24.8600	25.0400	24.5950	24.9600	0.000%	14,505,549	+6.931%
2025-11-13	25.2600	25.4200	24.9400	24.9600	-1.694%	16,266,661	+6.931%
2025-11-12	25.1300	25.6900	25.0700	25.3900	+1.317%	16,884,394	+5.120%
2025-11-11	25.0900	25.2953	24.8500	25.0600	+0.080%	17,753,973	+6.504%
2025-11-10	25.0000	25.2050	24.7350	25.0400	+0.765%	23,496,428	+6.589%
2025-11-07	24.2300	24.8599	24.1600	24.8500	+2.221%	30,056,664	+7.404%
2025-11-06	24.3400	24.5500	24.0101	24.3100	-0.287%	23,956,423	+9.790%
2025-11-05	24.1500	24.5000	23.8900	24.3800	+0.952%	23,884,396	+9.475%
2025-11-04	24.0800	24.3000	23.9100	24.1500	-0.371%	20,686,718	+10.518%
2025-11-03	24.0800	24.2450	23.8700	24.2400	+0.165%	23,508,254	+10.107%
2025-10-31	24.0400	24.2950	23.8600	24.2000	0.000%	23,292,186	+10.289%
2025-10-30	24.1000	24.6450	24.0700	24.2000	+0.540%	30,624,215	+10.289%
2025-10-29	24.0600	24.5000	23.9050	24.0700	-0.824%	32,430,506	+10.885%
2025-10-28	24.1700	24.4500	24.0300	24.2700	+0.124%	52,767,456	+9.971%
2025-10-27	24.6600	24.7000	23.9900	24.2400	-1.343%	49,132,934	+10.107%
2025-10-24	24.4000	24.6400	24.2900	24.5700	+1.950%	58,090,912	+8.628%
2025-10-23	24.1600	24.2700	23.9600	24.1000	-0.041%	44,681,364	+10.747%
2025-10-22	24.3500	24.4600	24.0000	24.1100	-1.026%	62,396,124	+10.701%
2025-10-21	23.8900	24.4977	23.8900	24.3600	+1.247%	52,041,574	+9.565%
2025-10-20	23.7800	24.1400	23.6550	24.0600	+2.036%	51,485,487	+10.931%
2025-10-17	23.6500	24.0368	22.7000	23.5800	+0.985%	47,515,932	+13.189%
2025-10-16	24.7000	24.7800	23.1450	23.3500	-5.618%	56,001,783	+14.304%
2025-10-15	25.2900	25.3100	24.5801	24.7400	-1.669%	35,798,861	+7.882%
2025-10-14	24.3200	25.3000	24.2700	25.1600	+2.443%	45,545,252	+6.081%
2025-10-13	24.5800	24.7071	24.2650	24.5600	+1.656%	34,952,927	+8.673%
2025-10-10	25.4300	25.4400	24.1400	24.1600	-4.544%	17,838,913	+10.472%
2025-10-09	25.4200	25.6100	25.1600	25.3100	+0.079%	24,114,987	+5.452%
2025-10-08	25.8100	25.8400	25.2700	25.2900	-1.710%	20,149,542	+5.536%
2025-10-07	25.9900	26.1550	25.7200	25.7300	-0.503%	24,422,209	+3.731%
2025-10-06	26.4600	26.8700	25.8100	25.8600	-2.008%	28,172,214	+3.210%
2025-10-03	26.3100	26.5650	26.2300	26.3900	+0.725%	21,006,641	+1.137%
2025-10-02	26.1200	26.2800	25.8900	26.2000	-0.038%	20,726,131	+1.870%
2025-10-01	26.3000	26.4466	26.0800	26.2100	-0.607%	21,412,749	+1.831%
2025-09-30	26.6200	26.7150	25.9000	26.3700	-0.491%	22,620,402	+1.214%
2025-09-29	26.7200	26.7800	26.2000	26.5000	-0.488%	23,658,323	+0.717%
2025-09-26	26.7500	26.9800	26.5950	26.6300	+0.113%	17,473,775	+0.225%
2025-09-25	26.5400	26.7156	26.3700	26.6000	-0.225%	13,320,317	+0.338%
2025-09-24	26.7400	26.8900	26.4000	26.6600	-0.262%	17,567,501	+0.113%
2025-09-23	26.6900	27.1678	26.6000	26.7300	+0.640%	18,053,802	-0.150%
2025-09-22	27.0000	27.0950	26.5100	26.5600	-2.209%	18,542,175	+0.489%
2025-09-19	27.4000	27.4500	27.1010	27.1600	-0.876%	32,203,239	-1.730%
2025-09-18	26.9100	27.4600	26.7650	27.4000	+1.745%	18,314,949	-2.591%
2025-09-17	26.6300	27.3800	26.5700	26.9300	+1.393%	20,749,862	-0.891%
2025-09-16	26.9500	26.9500	26.2400	26.5600	-1.264%	16,191,781	+0.489%
2025-09-15	27.2000	27.2257	26.8150	26.9000	-0.957%	18,593,154	-0.781%
2025-09-12	27.0200	27.2950	26.9000	27.1600	+0.444%	17,753,393	-1.730%
2025-09-11	27.0600	27.1800	26.8650	27.0400	0.000%	18,682,177	-1.294%
2025-09-10	26.9800	27.2350	26.7500	27.0400	+0.820%	20,332,361	-1.294%
2025-09-09	27.0000	27.2800	26.6500	26.8200	-0.814%	21,555,979	-0.485%
2025-09-08	27.1100	27.1100	26.6750	27.0400	+0.037%	19,666,466	-1.294%
2025-09-05	27.3900	27.6050	26.8400	27.0300	-1.206%	17,502,341	-1.258%
2025-09-04	27.0700	27.3650	26.9000	27.3600	+1.559%	17,124,580	-2.449%
2025-09-03	26.8400	27.1350	26.5642	26.9400	+0.186%	18,485,877	-0.928%
2025-09-02	26.7700	26.9199	26.5700	26.8900	-1.825%	19,564,546	-0.744%
2025-08-29	27.3500	27.5500	27.2400	27.3900	+0.220%	15,961,301	-2.556%
2025-08-28	27.5800	27.5800	27.1701	27.3300	-0.292%	18,288,980	-2.342%
2025-08-27	26.9800	27.5350	26.8900	27.4100	+1.219%	20,348,995	-2.627%
2025-08-26	26.5800	27.1200	26.4200	27.0800	+1.614%	19,625,081	-1.440%
2025-08-25	26.7500	26.8850	26.6500	26.6500	-0.411%	21,616,328	+0.150%
2025-08-22	25.8700	26.8493	25.8100	26.7600	+3.963%	17,469,032	-0.262%
2025-08-21	25.6900	25.8650	25.5450	25.7400	-0.464%	14,219,350	+3.691%
2025-08-20	25.7300	25.9000	25.5600	25.8600	+0.544%	13,900,273	+3.210%
2025-08-19	25.6400	26.0072	25.6142	25.7200	+0.117%	15,819,734	+3.771%
2025-08-18	25.5300	25.7150	25.4100	25.6900	+0.352%	10,508,150	+3.893%
2025-08-15	26.1400	26.2000	25.6000	25.6000	-1.727%	16,244,538	+4.258%
2025-08-14	25.6400	26.0500	25.4500	26.0500	+0.813%	17,437,973	+2.457%
2025-08-13	25.5100	25.9581	25.3800	25.8400	+2.013%	23,710,325	+3.289%
2025-08-12	24.8400	25.3400	24.7500	25.3300	+2.842%	21,327,533	+5.369%
2025-08-11	24.9900	25.1200	24.5900	24.6300	-1.164%	11,623,595	+8.364%
2025-08-08	24.8150	25.0050	24.5800	24.9200	+1.136%	7,576,771	+7.103%
2025-08-07	25.2000	25.2000	24.5950	24.6400	-1.163%	9,196,885	+8.320%
2025-08-06	25.1950	25.2700	24.9200	24.9300	-0.993%	9,542,074	+7.060%
2025-08-05	25.2600	25.3100	24.7450	25.1800	0.000%	11,527,662	+5.997%
2025-08-04	25.0200	25.2400	24.8900	25.1800	+1.165%	13,331,261	+5.997%
2025-08-01	24.9100	24.9750	24.4000	24.8900	-1.737%	14,881,881	+7.232%
2025-07-31	25.6100	25.7600	25.2300	25.3300	-1.440%	18,280,804	+5.369%
2025-07-30	26.2800	26.3600	25.5400	25.7000	-1.871%	17,971,076	+3.852%
2025-07-29	26.4800	26.4800	26.1501	26.1900	-0.418%	19,801,043	+1.909%
2025-07-28	26.4400	26.5100	26.1730	26.3000	-0.454%	20,406,304	+1.483%
2025-07-25	26.2800	26.4550	25.8600	26.4200	+0.456%	18,073,530	+1.022%
2025-07-24	26.4800	26.6600	26.2400	26.3000	-0.265%	25,188,107	+1.483%
2025-07-23	26.3800	26.4600	26.1850	26.3700	+0.649%	24,666,843	+1.214%
2025-07-22	26.0500	26.4450	25.9600	26.2000	+0.576%	18,208,226	+1.870%
2025-07-21	26.1600	26.4200	25.8700	26.0500	+0.154%	17,171,905	+2.457%
2025-07-18	25.5000	26.1600	25.4500	26.0100	+6.120%	23,430,333	+2.614%
2025-07-17	24.0350	24.6100	23.9600	24.5100	+1.786%	10,246,566	+8.894%
2025-07-16	24.1700	24.2050	23.6750	24.0800	+0.208%	11,168,547	+10.839%
2025-07-15	24.6400	24.7300	23.9550	24.0300	-2.713%	12,049,306	+11.069%
2025-07-14	24.6400	24.7950	24.5150	24.7000	+0.041%	7,096,285	+8.057%
2025-07-11	24.6400	24.8167	24.5050	24.6900	-0.604%	6,445,150	+8.100%
2025-07-10	24.6600	25.0300	24.5933	24.8400	+0.853%	6,482,341	+7.448%
2025-07-09	24.8800	24.9600	24.5900	24.6300	-0.122%	8,090,475	+8.364%
2025-07-08	24.6700	24.8350	24.4100	24.6600	+0.366%	8,879,822	+8.232%
2025-07-07	24.7600	24.9200	24.4000	24.5700	-0.927%	7,645,844	+8.628%
2025-07-03	24.7700	24.9892	24.5950	24.8000	+1.018%	4,691,370	+7.621%
2025-07-02	24.3100	24.6150	24.1100	24.5500	+1.572%	8,659,246	+8.717%
2025-07-01	23.3500	24.3299	23.3500	24.1700	+2.764%	11,081,615	+10.426%
2025-06-30	23.4500	23.6750	23.4200	23.5200	+0.728%	9,647,815	+13.478%
2025-06-27	23.4000	23.5550	23.2400	23.3500	0.000%	10,748,886	+14.304%
2025-06-26	23.0400	23.4100	22.9450	23.3500	+2.010%	7,746,068	+14.304%
2025-06-25	22.8700	22.9800	22.6900	22.8900	+0.044%	8,770,571	+16.601%
2025-06-24	22.8250	23.1200	22.8250	22.8800	+1.060%	11,431,829	+16.652%
2025-06-23	22.0600	22.6700	22.0000	22.6400	+1.982%	9,331,343	+17.889%
2025-06-20	22.1700	22.2400	21.9900	22.2000	+1.093%	21,251,687	+20.225%
2025-06-18	21.5000	22.0900	21.4400	21.9600	+1.950%	13,444,956	+21.539%
2025-06-17	21.4700	21.6900	21.4000	21.5400	-0.646%	11,073,346	+23.909%
2025-06-16	21.8200	21.8600	21.5650	21.6800	+0.790%	12,151,336	+23.109%
2025-06-13	21.7700	21.8500	21.4200	21.5100	-2.582%	10,896,425	+24.082%
2025-06-12	22.0900	22.1550	21.8050	22.0800	-0.942%	8,155,256	+20.879%
2025-06-11	22.4700	22.5750	22.2100	22.2900	-0.313%	14,710,857	+19.740%
2025-06-10	22.1000	22.5100	22.0000	22.3600	+1.222%	10,581,426	+19.365%
2025-06-09	22.1400	22.3650	22.0300	22.0900	+0.181%	8,651,291	+20.824%
2025-06-06	21.7300	22.1150	21.4300	22.0500	+3.424%	11,085,190	+21.043%
2025-06-05	21.3100	21.4000	21.1200	21.3200	+0.094%	5,007,317	+25.188%
2025-06-04	21.5000	21.6600	21.3000	21.3000	-1.068%	6,233,274	+25.305%
2025-06-03	21.0200	21.5650	21.0050	21.5300	+1.990%	5,752,531	+23.967%
2025-06-02	21.1900	21.2000	20.7900	21.1100	-1.539%	6,311,842	+26.433%
2025-05-30	21.4500	21.5500	21.2800	21.4400	-0.603%	12,194,713	+24.487%
2025-05-29	21.4900	21.5700	21.3400	21.5700	+1.125%	6,978,934	+23.737%
2025-05-28	21.6500	21.7800	21.3200	21.3300	-1.569%	6,733,899	+25.129%
2025-05-27	21.5700	21.6900	21.2950	21.6700	+2.024%	5,924,072	+23.166%
2025-05-23	20.8100	21.3600	20.8100	21.2400	-0.608%	5,621,572	+25.659%
2025-05-22	21.2900	21.5600	21.1900	21.3700	+0.235%	7,082,977	+24.895%
2025-05-21	21.9600	22.0350	21.3200	21.3200	-4.180%	6,421,978	+25.188%
2025-05-20	22.4600	22.5000	22.1650	22.2500	-1.287%	4,874,249	+19.955%
2025-05-19	22.3300	22.5500	22.2800	22.5400	-0.221%	5,162,233	+18.412%
2025-05-16	22.4500	22.6800	22.3157	22.5900	+0.579%	4,805,232	+18.150%
2025-05-15	22.4500	22.5450	22.2300	22.4600	+0.089%	5,749,567	+18.833%
2025-05-14	22.3200	22.5350	22.2700	22.4400	0.000%	8,373,130	+18.939%
2025-05-13	22.2900	22.5200	22.2000	22.4400	+0.854%	6,510,996	+18.939%
2025-05-12	22.1100	22.4300	21.9300	22.2500	+5.151%	9,459,781	+19.955%
2025-05-09	21.3100	21.3700	21.1050	21.1600	-0.657%	7,438,087	+26.134%
2025-05-08	21.0100	21.4200	20.9000	21.3000	+2.502%	5,981,334	+25.305%
2025-05-07	20.8600	21.0250	20.6700	20.7800	+0.338%	5,447,845	+28.441%
2025-05-06	20.7500	21.0300	20.6700	20.7100	-1.895%	4,772,671	+28.875%
2025-05-05	20.8200	21.3700	20.5500	21.1100	+0.285%	9,176,702	+26.433%
2025-05-02	20.8800	21.1000	20.7600	21.0500	+2.633%	5,370,347	+26.793%
2025-05-01	20.3300	20.7200	20.1800	20.5100	+0.490%	5,091,619	+30.132%
2025-04-30	20.0700	20.4450	19.9300	20.4100	-0.536%	6,629,792	+30.769%
2025-04-29	20.3300	20.5650	20.1850	20.5200	+0.293%	5,584,175	+30.068%
2025-04-28	20.3000	20.5600	20.1850	20.4600	+0.888%	5,151,220	+30.450%
2025-04-25	20.3700	20.5300	20.1600	20.2800	-1.266%	6,572,772	+31.607%
2025-04-24	19.8900	20.5800	19.8300	20.5400	+2.597%	8,695,233	+29.942%
2025-04-23	20.3100	20.8200	19.8810	20.0200	+1.213%	7,553,481	+33.317%
2025-04-22	19.3900	19.7800	19.3050	19.7800	+3.614%	10,732,819	+34.934%
2025-04-21	19.1500	19.2300	18.8300	19.0900	-1.139%	8,791,600	+39.811%
2025-04-17	20.2900	21.4000	18.8600	19.3100	+0.730%	18,651,945	+38.219%
2025-04-16	19.4000	19.5300	19.0100	19.1700	-1.338%	12,571,397	+39.228%
2025-04-15	19.3300	19.8200	19.2800	19.4300	+0.830%	9,745,012	+37.365%
2025-04-14	19.3100	19.4500	18.9200	19.2700	+1.581%	7,134,334	+38.505%
2025-04-11	18.8900	19.0700	18.3000	18.9700	-0.158%	13,081,991	+40.696%

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

RF
Regions Financial Corp.
stock NYSE