RF
Regions Financial Corporation NYQ · RF
$31.65
-0.75
(-2.31%)
Extended · +1.69σ
Grade A
Price alert —
Loading…
Sign in to get a one-time email the moment RF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $31.92 | $32.47 | $31.46 | $31.65 | 20.2M |
| 2026-07-16 | $31.68 | $32.47 | $31.62 | $32.40 | 14.9M |
| 2026-07-15 | $31.01 | $31.55 | $30.79 | $31.48 | 7.8M |
| 2026-07-14 | $31.03 | $31.44 | $30.78 | $30.92 | 7.9M |
| 2026-07-13 | $31.22 | $31.25 | $30.89 | $31.07 | 9.2M |
| 2026-07-10 | $30.83 | $31.19 | $30.70 | $31.02 | 12.5M |
| 2026-07-09 | $29.93 | $30.79 | $29.73 | $30.58 | 10.7M |
| 2026-07-08 | $30.45 | $30.45 | $29.55 | $29.82 | 8.1M |
| 2026-07-07 | $30.54 | $30.80 | $30.49 | $30.59 | 8.6M |
| 2026-07-06 | $30.22 | $30.55 | $29.93 | $30.48 | 7.1M |
| 2026-07-02 | $30.97 | $31.04 | $30.09 | $30.28 | 8.2M |
| 2026-07-01 | $30.15 | $30.85 | $30.00 | $30.80 | 7.4M |
| 2026-06-30 | $30.23 | $30.42 | $30.03 | $30.20 | 8.8M |
| 2026-06-29 | $29.96 | $30.44 | $29.84 | $30.27 | 10.3M |
| 2026-06-26 | $30.15 | $30.15 | $29.81 | $30.06 | 11.2M |
| 2026-06-25 | $29.54 | $30.21 | $29.47 | $29.98 | 10.1M |
| 2026-06-24 | $29.31 | $29.69 | $29.26 | $29.49 | 12.6M |
| 2026-06-23 | $28.82 | $29.36 | $28.64 | $29.29 | 13.8M |
| 2026-06-22 | $28.73 | $29.12 | $28.54 | $28.75 | 10.3M |
| 2026-06-18 | $29.08 | $29.08 | $28.49 | $28.62 | 21.2M |
| 2026-06-17 | $28.91 | $29.24 | $28.48 | $28.65 | 11.4M |
| 2026-06-16 | $28.90 | $29.09 | $28.61 | $29.00 | 11.7M |
| 2026-06-15 | $29.49 | $29.59 | $28.57 | $28.60 | 12.0M |
| 2026-06-12 | $29.15 | $29.40 | $29.01 | $29.27 | 10.1M |
| 2026-06-11 | $28.71 | $29.01 | $28.41 | $28.89 | 11.4M |
| 2026-06-10 | $28.66 | $29.12 | $28.47 | $28.58 | 10.1M |
| 2026-06-09 | $28.74 | $29.27 | $28.10 | $28.60 | 13.9M |
| 2026-06-08 | $28.65 | $28.86 | $28.46 | $28.56 | 9.2M |
| 2026-06-05 | $28.48 | $28.68 | $28.24 | $28.54 | 9.5M |
| 2026-06-04 | $27.86 | $28.46 | $27.53 | $28.43 | 9.6M |
| 2026-06-03 | $27.79 | $27.84 | $27.32 | $27.40 | 10.9M |
| 2026-06-02 | $27.15 | $28.18 | $27.12 | $28.03 | 11.1M |
| 2026-06-01 | $27.42 | $27.76 | $27.18 | $27.34 | 10.6M |
| 2026-05-29 | $27.90 | $28.12 | $27.66 | $28.00 | 13.7M |
| 2026-05-28 | $27.91 | $27.99 | $27.61 | $27.83 | 10.6M |
| 2026-05-27 | $28.35 | $28.53 | $27.87 | $28.09 | 12.8M |
| 2026-05-26 | $27.99 | $28.38 | $27.98 | $28.25 | 10.1M |
| 2026-05-22 | $27.75 | $28.11 | $27.75 | $27.83 | 9.7M |
| 2026-05-21 | $27.37 | $27.77 | $27.20 | $27.71 | 8.0M |
| 2026-05-20 | $27.02 | $27.65 | $26.71 | $27.53 | 11.5M |
| 2026-05-19 | $26.93 | $27.15 | $26.69 | $26.84 | 8.6M |
| 2026-05-18 | $26.67 | $27.15 | $26.38 | $26.97 | 10.0M |
| 2026-05-15 | $26.82 | $26.83 | $26.16 | $26.66 | 14.8M |
| 2026-05-14 | $26.80 | $27.01 | $26.63 | $26.80 | 10.0M |
| 2026-05-13 | $27.01 | $27.12 | $26.62 | $26.63 | 15.8M |
| 2026-05-12 | $26.89 | $27.22 | $26.56 | $27.15 | 13.4M |
| 2026-05-11 | $27.76 | $27.76 | $26.59 | $26.83 | 16.8M |
| 2026-05-08 | $28.07 | $28.16 | $27.45 | $27.63 | 16.0M |
| 2026-05-07 | $28.13 | $28.30 | $27.76 | $27.95 | 14.4M |
| 2026-05-06 | $28.24 | $28.56 | $28.21 | $28.21 | 6.3M |
| 2026-05-05 | $27.71 | $28.14 | $27.63 | $28.04 | 6.9M |
| 2026-05-04 | $27.97 | $28.13 | $27.56 | $27.66 | 6.3M |
| 2026-05-01 | $28.52 | $28.55 | $28.19 | $28.19 | 5.7M |
| 2026-04-30 | $27.89 | $28.64 | $27.74 | $28.55 | 5.6M |
| 2026-04-29 | $28.34 | $28.46 | $27.85 | $28.01 | 5.8M |
| 2026-04-28 | $28.63 | $28.73 | $28.33 | $28.33 | 7.0M |
| 2026-04-27 | $27.81 | $28.42 | $27.81 | $28.26 | 6.7M |
| 2026-04-24 | $28.34 | $28.39 | $27.70 | $27.76 | 7.2M |
| 2026-04-23 | $28.28 | $28.53 | $27.98 | $28.40 | 8.5M |
| 2026-04-22 | $28.55 | $28.55 | $28.08 | $28.21 | 7.6M |
| 2026-04-21 | $28.30 | $28.71 | $28.11 | $28.35 | 7.6M |
| 2026-04-20 | $27.99 | $28.43 | $27.71 | $28.31 | 9.5M |
| 2026-04-17 | $28.46 | $28.65 | $27.73 | $28.13 | 14.7M |
| 2026-04-16 | $27.90 | $28.09 | $27.63 | $27.92 | 17.8M |
| 2026-04-15 | $27.81 | $28.09 | $27.57 | $27.85 | 13.2M |
| 2026-04-14 | $27.80 | $27.89 | $27.32 | $27.75 | 10.5M |
| 2026-04-13 | $27.14 | $27.87 | $27.14 | $27.83 | 8.8M |
| 2026-04-10 | $28.15 | $28.16 | $27.44 | $27.50 | 13.0M |
| 2026-04-09 | $27.33 | $28.22 | $27.06 | $28.15 | 12.9M |
| 2026-04-08 | $27.42 | $27.70 | $27.20 | $27.47 | 11.1M |
| 2026-04-07 | $26.61 | $26.73 | $26.48 | $26.61 | 9.0M |
| 2026-04-06 | $26.49 | $26.74 | $26.20 | $26.74 | 8.6M |
| 2026-04-02 | $25.77 | $26.51 | $25.75 | $26.47 | 7.6M |
| 2026-04-01 | $26.37 | $26.52 | $26.12 | $26.34 | 10.0M |
| 2026-03-31 | $25.69 | $26.20 | $25.48 | $26.12 | 14.1M |
| 2026-03-30 | $25.45 | $25.53 | $25.03 | $25.24 | 14.6M |
| 2026-03-27 | $25.42 | $25.50 | $25.05 | $25.16 | 11.7M |
| 2026-03-26 | $25.58 | $25.81 | $25.38 | $25.51 | 17.9M |
| 2026-03-25 | $25.92 | $26.08 | $25.42 | $25.76 | 14.9M |
| 2026-03-24 | $25.05 | $25.97 | $24.97 | $25.64 | 19.0M |
| 2026-03-23 | $26.28 | $26.28 | $25.44 | $25.46 | 18.0M |
| 2026-03-20 | $25.27 | $25.38 | $24.96 | $25.36 | 35.1M |
| 2026-03-19 | $25.12 | $25.39 | $24.72 | $25.21 | 12.3M |
| 2026-03-18 | $25.37 | $25.63 | $25.12 | $25.20 | 9.7M |
| 2026-03-17 | $25.70 | $25.73 | $25.29 | $25.45 | 11.1M |
| 2026-03-16 | $25.46 | $25.65 | $25.28 | $25.33 | 15.5M |
| 2026-03-13 | $25.53 | $25.64 | $24.92 | $25.00 | 14.1M |
| 2026-03-12 | $25.71 | $25.76 | $25.23 | $25.32 | 24.7M |
| 2026-03-11 | $26.70 | $26.79 | $25.59 | $26.21 | 18.8M |
| 2026-03-10 | $26.98 | $27.33 | $26.62 | $26.76 | 13.8M |
| 2026-03-09 | $26.57 | $27.09 | $26.06 | $26.96 | 19.2M |
| 2026-03-06 | $26.83 | $27.15 | $26.49 | $27.04 | 14.0M |
| 2026-03-05 | $27.66 | $27.84 | $27.42 | $27.74 | 14.6M |
| 2026-03-04 | $27.93 | $27.95 | $27.53 | $27.83 | 10.9M |
| 2026-03-03 | $27.30 | $28.04 | $27.10 | $27.74 | 13.6M |
| 2026-03-02 | $27.06 | $28.20 | $27.06 | $27.97 | 13.1M |
| 2026-02-27 | $28.90 | $28.99 | $27.61 | $27.83 | 21.1M |
| 2026-02-26 | $29.12 | $29.67 | $29.06 | $29.36 | 13.2M |
| 2026-02-25 | $28.71 | $29.12 | $28.59 | $29.00 | 16.0M |
| 2026-02-24 | $28.63 | $28.85 | $28.28 | $28.44 | 15.3M |
| 2026-02-23 | $29.86 | $30.16 | $28.49 | $28.71 | 14.4M |
| 2026-02-20 | $29.71 | $30.10 | $29.34 | $30.06 | 15.0M |
| 2026-02-19 | $29.81 | $30.02 | $29.42 | $29.72 | 12.0M |
| 2026-02-18 | $29.87 | $30.30 | $29.75 | $30.06 | 11.3M |
| 2026-02-17 | $29.97 | $30.27 | $29.64 | $29.78 | 10.2M |
| 2026-02-13 | $29.46 | $29.92 | $29.30 | $29.74 | 11.1M |
| 2026-02-12 | $31.22 | $31.53 | $29.46 | $29.78 | 18.7M |
| 2026-02-11 | $30.99 | $31.32 | $30.43 | $30.95 | 15.6M |
| 2026-02-10 | $30.70 | $31.07 | $30.35 | $30.82 | 10.1M |
| 2026-02-09 | $30.81 | $31.13 | $30.55 | $30.76 | 8.7M |
| 2026-02-06 | $30.93 | $31.17 | $30.67 | $30.93 | 11.0M |
| 2026-02-05 | $30.34 | $30.53 | $29.96 | $30.50 | 16.0M |
| 2026-02-04 | $30.00 | $30.84 | $29.79 | $30.44 | 18.1M |
| 2026-02-03 | $29.18 | $29.89 | $29.13 | $29.83 | 18.5M |
| 2026-02-02 | $28.57 | $29.14 | $28.36 | $29.12 | 13.3M |
| 2026-01-30 | $28.39 | $28.67 | $28.17 | $28.50 | 19.3M |
| 2026-01-29 | $28.00 | $28.58 | $27.97 | $28.46 | 21.7M |
| 2026-01-28 | $27.86 | $27.99 | $27.59 | $27.86 | 13.5M |
| 2026-01-27 | $27.81 | $27.95 | $27.65 | $27.87 | 11.7M |
| 2026-01-26 | $27.54 | $27.87 | $27.25 | $27.74 | 13.5M |
| 2026-01-23 | $28.12 | $28.22 | $27.45 | $27.48 | 11.2M |
| 2026-01-22 | $28.73 | $28.99 | $28.21 | $28.29 | 18.2M |
| 2026-01-21 | $27.76 | $28.93 | $27.70 | $28.65 | 18.3M |
| 2026-01-20 | $27.30 | $28.10 | $27.25 | $27.63 | 20.4M |