Regions Financial CorporationRFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $24.00 | $24.30 | $23.59 | $24.18 | 23.73M |
| 11/17/2025 | $24.92 | $24.98 | $24.17 | $24.30 | 15.59M |
| 11/14/2025 | $24.86 | $25.04 | $24.60 | $24.96 | 14.51M |
| 11/13/2025 | $25.26 | $25.42 | $24.94 | $24.96 | 16.27M |
| 11/12/2025 | $25.13 | $25.69 | $25.07 | $25.39 | 16.88M |
| 11/11/2025 | $25.09 | $25.30 | $24.85 | $25.06 | 17.76M |
| 11/10/2025 | $25.00 | $25.21 | $24.74 | $25.04 | 23.50M |
| 11/7/2025 | $24.23 | $24.86 | $24.16 | $24.85 | 30.06M |
| 11/6/2025 | $24.34 | $24.55 | $24.01 | $24.31 | 23.96M |
| 11/5/2025 | $24.15 | $24.50 | $23.89 | $24.38 | 23.88M |
| 11/4/2025 | $24.08 | $24.30 | $23.91 | $24.15 | 20.69M |
| 11/3/2025 | $24.08 | $24.25 | $23.87 | $24.24 | 23.51M |
| 10/31/2025 | $24.04 | $24.30 | $23.86 | $24.20 | 23.30M |
| 10/30/2025 | $24.10 | $24.65 | $24.07 | $24.20 | 30.64M |
| 10/29/2025 | $24.06 | $24.50 | $23.91 | $24.07 | 32.44M |
| 10/28/2025 | $24.17 | $24.45 | $24.03 | $24.27 | 52.78M |
| 10/27/2025 | $24.66 | $24.70 | $23.99 | $24.24 | 49.15M |
| 10/24/2025 | $24.40 | $24.64 | $24.29 | $24.57 | 58.11M |
| 10/23/2025 | $24.16 | $24.27 | $23.96 | $24.10 | 44.69M |
| 10/22/2025 | $24.35 | $24.46 | $24.00 | $24.11 | 62.40M |
| 10/21/2025 | $23.89 | $24.50 | $23.89 | $24.36 | 52.04M |
| 10/20/2025 | $23.78 | $24.14 | $23.66 | $24.06 | 51.49M |
| 10/17/2025 | $23.65 | $24.04 | $22.70 | $23.58 | 47.52M |
| 10/16/2025 | $24.70 | $24.78 | $23.15 | $23.35 | 56.00M |
| 10/15/2025 | $25.29 | $25.31 | $24.58 | $24.74 | 35.80M |