Regions Financial CorporationRFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $29.46 | $30.27 | $29.46 | $29.94 | 1.06M |
| 2/13/2026 | $29.46 | $29.92 | $29.30 | $29.74 | 11.07M |
| 2/12/2026 | $31.22 | $31.53 | $29.46 | $29.78 | 18.72M |
| 2/11/2026 | $30.99 | $31.32 | $30.43 | $30.95 | 15.58M |
| 2/10/2026 | $30.70 | $31.07 | $30.35 | $30.82 | 10.15M |
| 2/9/2026 | $30.81 | $31.13 | $30.55 | $30.76 | 8.74M |
| 2/6/2026 | $30.93 | $31.17 | $30.67 | $30.93 | 10.98M |
| 2/5/2026 | $30.34 | $30.53 | $29.96 | $30.50 | 15.98M |
| 2/4/2026 | $30.00 | $30.84 | $29.79 | $30.44 | 18.10M |
| 2/3/2026 | $29.18 | $29.89 | $29.13 | $29.83 | 18.51M |
| 2/2/2026 | $28.57 | $29.14 | $28.36 | $29.12 | 13.29M |
| 1/30/2026 | $28.39 | $28.67 | $28.17 | $28.50 | 19.27M |
| 1/29/2026 | $28.00 | $28.58 | $27.97 | $28.46 | 21.69M |
| 1/28/2026 | $27.86 | $27.99 | $27.59 | $27.86 | 13.52M |
| 1/27/2026 | $27.81 | $27.95 | $27.65 | $27.87 | 11.72M |
| 1/26/2026 | $27.54 | $27.87 | $27.25 | $27.74 | 13.48M |
| 1/23/2026 | $28.12 | $28.22 | $27.45 | $27.48 | 11.17M |
| 1/22/2026 | $28.73 | $28.99 | $28.21 | $28.29 | 18.19M |
| 1/21/2026 | $27.76 | $28.93 | $27.70 | $28.65 | 18.29M |
| 1/20/2026 | $27.30 | $28.10 | $27.25 | $27.63 | 20.40M |
| 1/16/2026 | $27.65 | $28.06 | $27.34 | $27.77 | 30.17M |
| 1/15/2026 | $28.26 | $28.61 | $28.18 | $28.52 | 15.75M |
| 1/14/2026 | $27.76 | $28.33 | $27.58 | $28.14 | 14.76M |
| 1/13/2026 | $28.32 | $28.45 | $27.78 | $27.84 | 14.12M |
| 1/12/2026 | $28.28 | $28.47 | $28.06 | $28.26 | 12.02M |
| 1/9/2026 | $28.92 | $29.08 | $28.51 | $28.52 | 10.43M |
| 1/8/2026 | $28.39 | $29.26 | $28.34 | $28.84 | 14.66M |
| 1/7/2026 | $28.68 | $28.76 | $28.30 | $28.46 | 14.50M |
| 1/6/2026 | $28.07 | $28.76 | $27.98 | $28.71 | 15.59M |
| 1/5/2026 | $27.55 | $28.43 | $27.48 | $28.27 | 19.79M |
| 1/2/2026 | $27.09 | $27.67 | $26.81 | $27.56 | 10.73M |
| 12/31/2025 | $27.37 | $27.37 | $27.09 | $27.10 | 6.22M |
| 12/30/2025 | $27.63 | $27.63 | $27.31 | $27.32 | 5.14M |
| 12/29/2025 | $27.85 | $27.86 | $27.52 | $27.55 | 5.77M |
| 12/26/2025 | $27.73 | $27.84 | $27.63 | $27.79 | 5.00M |
| 12/24/2025 | $27.63 | $27.86 | $27.47 | $27.73 | 4.77M |
| 12/23/2025 | $27.80 | $27.86 | $27.52 | $27.55 | 7.04M |
| 12/22/2025 | $27.65 | $27.98 | $27.65 | $27.82 | 6.72M |
| 12/19/2025 | $27.49 | $27.72 | $27.45 | $27.66 | 20.04M |
| 12/18/2025 | $27.64 | $27.95 | $27.29 | $27.49 | 13.74M |
| 12/17/2025 | $27.63 | $27.87 | $27.53 | $27.57 | 12.47M |
| 12/16/2025 | $27.49 | $27.63 | $27.21 | $27.51 | 10.91M |
| 12/15/2025 | $27.90 | $27.97 | $27.38 | $27.39 | 12.46M |
| 12/12/2025 | $27.98 | $27.98 | $27.48 | $27.60 | 8.72M |
| 12/11/2025 | $27.35 | $27.95 | $27.30 | $27.84 | 11.87M |
| 12/10/2025 | $26.72 | $27.49 | $26.53 | $27.38 | 15.52M |
| 12/9/2025 | $26.28 | $26.79 | $26.28 | $26.44 | 10.82M |
| 12/8/2025 | $26.36 | $26.50 | $26.17 | $26.34 | 10.20M |
| 12/5/2025 | $26.28 | $26.56 | $26.18 | $26.28 | 9.90M |
| 12/4/2025 | $26.17 | $26.63 | $26.09 | $26.41 | 9.77M |
| 12/3/2025 | $25.49 | $26.24 | $25.41 | $26.20 | 12.20M |
| 12/2/2025 | $25.51 | $25.62 | $25.31 | $25.41 | 9.85M |
| 12/1/2025 | $25.00 | $25.69 | $24.88 | $25.33 | 12.01M |
| 11/28/2025 | $25.46 | $25.59 | $25.43 | $25.45 | 3.90M |
| 11/26/2025 | $25.37 | $25.68 | $25.31 | $25.45 | 10.42M |
| 11/25/2025 | $25.08 | $25.55 | $25.01 | $25.42 | 10.97M |
| 11/24/2025 | $24.88 | $24.97 | $24.65 | $24.85 | 11.54M |
| 11/21/2025 | $24.24 | $25.09 | $24.23 | $24.91 | 14.12M |
| 11/20/2025 | $24.50 | $24.75 | $24.03 | $24.10 | 16.51M |
| 11/19/2025 | $24.17 | $24.40 | $24.06 | $24.22 | 15.75M |