Regions Financial Corporation (RF) Historical Stock Data
26.28 ↓0.13 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RF is up 0.36% a day on average. There have been 21 days where Regions Financial Corporation closed green and 9 days where RF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.18 | 26.56 | 9.90M |
| 2025-12-04 | 26.17 | 26.41 | ↑$0.24 (0.92%) | 26.09 | 26.63 | 9.77M |
| 2025-12-03 | 25.49 | 26.20 | ↑$0.71 (2.79%) | 25.41 | 26.24 | 12.20M |
| 2025-12-02 | 25.51 | 25.41 | ↓$0.10 (-0.39%) | 25.31 | 25.62 | 9.85M |
| 2025-12-01 | 25.00 | 25.33 | ↑$0.33 (1.34%) | 24.88 | 25.69 | 12.01M |
| 2025-11-28 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.43 | 25.59 | 3.90M |
| 2025-11-26 | 25.37 | 25.45 | ↑$0.08 (0.32%) | 25.31 | 25.68 | 10.42M |
| 2025-11-25 | 25.08 | 25.42 | ↑$0.34 (1.36%) | 25.01 | 25.55 | 10.97M |
| 2025-11-24 | 24.88 | 24.85 | ↓$0.03 (-0.12%) | 24.65 | 24.97 | 11.54M |
| 2025-11-21 | 24.24 | 24.91 | ↑$0.67 (2.76%) | 24.23 | 25.09 | 14.12M |
| 2025-11-20 | 24.50 | 24.10 | ↓$0.40 (-1.63%) | 24.03 | 24.75 | 16.51M |
| 2025-11-19 | 24.17 | 24.22 | ↑$0.05 (0.21%) | 24.06 | 24.40 | 15.75M |
| 2025-11-18 | 24.00 | 24.18 | ↑$0.18 (0.75%) | 23.59 | 24.30 | 23.73M |
| 2025-11-17 | 24.92 | 24.30 | ↓$0.62 (-2.49%) | 24.17 | 24.98 | 15.59M |
| 2025-11-14 | 24.86 | 24.96 | ↑$0.10 (0.40%) | 24.60 | 25.04 | 14.51M |
| 2025-11-13 | 25.26 | 24.96 | ↓$0.30 (-1.19%) | 24.94 | 25.42 | 16.27M |
| 2025-11-12 | 25.13 | 25.39 | ↑$0.26 (1.03%) | 25.07 | 25.69 | 16.88M |
| 2025-11-11 | 25.09 | 25.06 | ↓$0.03 (-0.12%) | 24.85 | 25.30 | 17.76M |
| 2025-11-10 | 25.00 | 25.04 | ↑$0.04 (0.16%) | 24.74 | 25.21 | 23.50M |
| 2025-11-07 | 24.23 | 24.85 | ↑$0.62 (2.56%) | 24.16 | 24.86 | 30.06M |
| 2025-11-06 | 24.34 | 24.31 | ↓$0.03 (-0.12%) | 24.01 | 24.55 | 23.96M |
| 2025-11-05 | 24.15 | 24.38 | ↑$0.23 (0.95%) | 23.89 | 24.50 | 23.88M |
| 2025-11-04 | 24.08 | 24.15 | ↑$0.07 (0.29%) | 23.91 | 24.30 | 20.69M |
| 2025-11-03 | 24.08 | 24.24 | ↑$0.16 (0.66%) | 23.87 | 24.25 | 23.51M |
| 2025-10-31 | 24.04 | 24.20 | ↑$0.16 (0.67%) | 23.86 | 24.30 | 23.30M |
| 2025-10-30 | 24.10 | 24.20 | ↑$0.10 (0.41%) | 24.07 | 24.65 | 30.64M |
| 2025-10-29 | 24.06 | 24.07 | ↑$0.01 (0.04%) | 23.91 | 24.50 | 32.44M |
| 2025-10-28 | 24.17 | 24.27 | ↑$0.10 (0.41%) | 24.03 | 24.45 | 52.78M |
| 2025-10-27 | 24.66 | 24.24 | ↓$0.42 (-1.70%) | 23.99 | 24.70 | 49.15M |
| 2025-10-24 | 24.40 | 24.57 | ↑$0.17 (0.70%) | 24.29 | 24.64 | 58.10M |
Create an account or log in to view more rows.
$RF Buy the dip.
$RF I like it
$RF flow comin
$RF Starting a small position
$RF BUY BUY BUY BUY
$RF just hold no panic
$RF yes
keep going down
let's go
stop stalling
$RF take what we can get
$RF Yolo
$RF This may be your last opportunity to buy on the cheap??