Regions Financial Corporation (RF) Historical Stock Data
20.22 ↓0.50 (-2.44%)
As of May 24, 2022, 2:54pm EST.
Historical Data
In the past 30 trading days, RF is down -0.13% a day on average. There have been 12 days where Regions Financial Corporation closed green and 18 days where RF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 20.63 | 20.72 | ↑$0.09 (0.44%) | 20.35 | 21.17 | 7.98M |
| 2022-05-20 | 20.22 | 20.15 | ↓$0.07 (-0.35%) | 19.59 | 20.36 | 7.96M |
| 2022-05-19 | 19.73 | 20.02 | ↑$0.29 (1.47%) | 19.71 | 20.20 | 8.68M |
| 2022-05-18 | 20.41 | 19.93 | ↓$0.48 (-2.35%) | 19.76 | 20.53 | 6.45M |
| 2022-05-17 | 20.17 | 20.64 | ↑$0.47 (2.33%) | 20.14 | 20.73 | 6.17M |
| 2022-05-16 | 19.85 | 19.72 | ↓$0.13 (-0.65%) | 19.37 | 19.98 | 5.89M |
| 2022-05-13 | 20.04 | 19.88 | ↓$0.16 (-0.80%) | 19.67 | 20.17 | 6.08M |
| 2022-05-12 | 19.90 | 19.82 | ↓$0.08 (-0.40%) | 19.33 | 20.10 | 9.45M |
| 2022-05-11 | 20.26 | 20.02 | ↓$0.24 (-1.18%) | 20.01 | 20.88 | 7.43M |
| 2022-05-10 | 20.75 | 20.19 | ↓$0.56 (-2.70%) | 19.70 | 20.89 | 11.04M |
| 2022-05-09 | 20.81 | 20.57 | ↓$0.24 (-1.15%) | 20.47 | 21.09 | 13.18M |
| 2022-05-06 | 21.40 | 21.12 | ↓$0.28 (-1.31%) | 20.81 | 21.45 | 10.38M |
| 2022-05-05 | 21.68 | 21.45 | ↓$0.23 (-1.06%) | 21.00 | 21.80 | 7.21M |
| 2022-05-04 | 21.57 | 22.05 | ↑$0.48 (2.23%) | 21.25 | 22.13 | 7.90M |
| 2022-05-03 | 21.25 | 21.55 | ↑$0.30 (1.41%) | 21.11 | 21.75 | 7.17M |
| 2022-05-02 | 21.07 | 21.06 | ↓$0.01 (-0.05%) | 20.54 | 21.19 | 12.51M |
| 2022-04-29 | 21.25 | 20.72 | ↓$0.53 (-2.49%) | 20.68 | 21.51 | 11.86M |
| 2022-04-28 | 21.50 | 21.34 | ↓$0.16 (-0.74%) | 20.87 | 21.58 | 9.16M |
| 2022-04-27 | 20.98 | 21.27 | ↑$0.29 (1.38%) | 20.87 | 21.54 | 11.54M |
| 2022-04-26 | 21.36 | 21.02 | ↓$0.34 (-1.59%) | 20.96 | 21.53 | 12.94M |
| 2022-04-25 | 21.16 | 21.60 | ↑$0.44 (2.08%) | 20.69 | 21.62 | 13.28M |
| 2022-04-22 | 21.50 | 21.37 | ↓$0.13 (-0.60%) | 21.02 | 21.85 | 16.46M |
| 2022-04-21 | 22.28 | 21.54 | ↓$0.74 (-3.32%) | 21.34 | 22.63 | 14.79M |
| 2022-04-20 | 21.92 | 21.97 | ↑$0.05 (0.23%) | 21.80 | 22.27 | 10.17M |
| 2022-04-19 | 21.10 | 21.68 | ↑$0.58 (2.75%) | 20.94 | 21.75 | 7.64M |
| 2022-04-18 | 20.60 | 20.92 | ↑$0.32 (1.55%) | 20.60 | 20.94 | 4.12M |
| 2022-04-14 | 20.90 | 20.73 | ↓$0.17 (-0.81%) | 20.52 | 21.06 | 7.05M |
| 2022-04-13 | 20.56 | 20.93 | ↑$0.37 (1.80%) | 20.54 | 20.95 | 5.26M |
| 2022-04-12 | 21.11 | 20.82 | ↓$0.29 (-1.37%) | 20.61 | 21.45 | 7M |
| 2022-04-11 | 20.85 | 21.14 | ↑$0.29 (1.39%) | 20.82 | 21.61 | 9.62M |
Create an account or log in to view more rows.
$RF I love this stonk!
$RF getting this mare ready to run today
$RF let’s gooooo
$RF the future is so bright .. I gotta wear shades..
$RF It's coming
load 'em up.
$RF Here we go!!!
$RF not worrying
$RF lets go <3
$RF BUY BUY BUY
$RF let’s go down baby 😉