Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Regions Financial (RF) Historical Prices

RF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.9529.0128.4328.5728.57-1.07%11,676,3101.28
Oct 29, 202628.7629.0428.6828.8828.88+1.73%10,485,2801.15
Oct 28, 202628.5528.6228.1928.3928.39-0.39%10,169,6401.12
Oct 27, 202628.7028.8028.3928.5028.50-0.38%7,651,8800.85
Oct 26, 202628.6328.9428.5228.6128.61+0.49%9,725,6421.08
Oct 23, 202628.1628.5328.1028.4728.47+0.25%11,117,9901.24
Oct 22, 202627.9628.5127.8628.4028.40+1.25%8,990,6201.00
Oct 21, 202628.0328.1327.8728.0528.05+0.72%10,437,4601.17
Oct 20, 202627.2527.9527.2027.8527.85+2.39%12,311,7901.38
Oct 19, 202627.4027.6827.1527.2027.20-0.91%14,964,2101.69
Oct 16, 202627.8928.1627.2127.4527.45+0.51%25,973,1003.02
Oct 15, 202627.4827.4826.8027.3127.31+1.56%15,088,3801.75
Oct 14, 202626.6026.9126.4926.8926.89-0.44%9,615,0181.09
Oct 13, 202627.5527.7126.9027.0127.01-1.32%10,095,1001.14
Oct 12, 202627.0827.5527.0527.3727.37+1.26%10,513,6201.19
Oct 09, 202626.9127.1126.8127.0327.03-0.15%9,795,1521.11
Oct 08, 202626.4827.0826.4027.0727.07+1.39%13,190,1501.51
Oct 07, 202626.8426.8826.5926.7026.70-1.29%8,796,9601.00
Oct 06, 202627.1927.4126.9927.0527.05-0.07%9,344,5271.06
Oct 05, 202627.1227.3626.8727.0727.07-0.11%10,662,8201.21
Oct 02, 202626.9927.3026.9527.1027.10+0.52%11,420,2201.31
Oct 01, 202626.8027.0026.1426.9626.96+0.30%11,623,3901.34
Sep 30, 202627.0127.0926.7726.8826.88-0.04%9,300,0281.09
Sep 29, 202627.2027.3426.7426.8926.89-1.36%13,370,3401.58
Sep 28, 202627.5727.5727.2027.2627.26-1.30%12,401,6101.48
Sep 25, 202627.2927.7027.2027.6227.62+1.32%10,153,2701.22
Sep 24, 202627.4927.5127.0827.2627.26-0.47%8,746,8811.05
Sep 23, 202627.7527.8927.3527.3927.39-1.86%9,349,7511.11
Sep 22, 202628.7328.7827.8027.9127.91-2.24%12,022,8101.44
Sep 21, 202628.7028.7228.4728.5528.55+0.18%6,633,7720.78
Sep 18, 202628.6728.7628.2928.5028.50+0.07%16,421,2401.95
Sep 17, 202628.7728.8328.3928.4828.48+0.04%7,066,3070.83
Sep 16, 202629.5729.6728.0828.4728.47-4.08%10,499,5401.26
Sep 15, 202630.0830.2929.6729.6829.68-1.17%9,727,2731.15
Sep 14, 202630.2330.4129.8830.0330.03-0.33%5,808,2200.68
Sep 11, 202630.3030.4029.6830.1330.13+0.60%7,370,8010.85
Sep 10, 202630.0130.0129.5629.9529.95+0.20%5,978,6910.68
Sep 09, 202629.9030.2129.7629.8929.89-0.60%6,068,8280.69
Sep 08, 202630.2530.4430.0630.0730.07-1.15%7,000,6500.79
Sep 07, 202630.2730.6330.2030.4230.42+0.00%00.00
Sep 04, 202630.2730.6330.2030.4230.42-0.07%6,236,3270.68
Sep 03, 202629.9730.4929.9730.4430.44+1.70%6,321,5080.69
Sep 02, 202629.5130.2629.4029.9329.93+2.19%7,004,3680.76
Sep 01, 202629.5529.8429.2529.2929.29-0.98%6,252,5290.67
Aug 31, 202630.2430.3329.8429.8829.58-1.48%9,284,1261.00
Aug 28, 202630.5330.7630.2430.3330.03-0.23%5,901,8930.63
Aug 27, 202630.2230.4729.9830.4030.09-0.98%7,608,4230.80
Aug 26, 202630.7330.9030.5330.7030.39+0.23%5,870,9970.61
Aug 25, 202630.6830.7230.3030.6330.32+0.00%7,208,0930.75
Aug 24, 202630.4731.0430.4730.6330.32+0.72%9,868,8561.02