Regions Financial (RF) went public on March 26, 1990, when it opened at a split-adjusted price of $0.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $28.57 | $30.84 | $28.36 | $30.44 | 49,896,683 |
January 2026 | $27.09 | $29.26 | $26.81 | $28.50 | 320,262,143 |
December 2025 | $25.00 | $27.98 | $24.88 | $27.10 | 221,005,513 |
November 2025 | $23.83 | $25.42 | $23.34 | $25.19 | 333,535,500 |
October 2025 | $26.03 | $26.59 | $22.46 | $23.95 | 854,677,700 |
September 2025 | $26.49 | $27.32 | $25.63 | $26.10 | 407,956,600 |
August 2025 | $24.41 | $27.02 | $23.91 | $26.84 | 324,154,400 |
July 2025 | $22.88 | $26.12 | $22.88 | $24.82 | 305,733,200 |
June 2025 | $20.76 | $23.20 | $20.37 | $23.05 | 202,982,500 |
May 2025 | $19.69 | $21.96 | $19.54 | $20.76 | 139,169,700 |
April 2025 | $20.92 | $21.35 | $17.18 | $19.77 | 234,276,200 |
March 2025 | $22.82 | $23.03 | $20.03 | $21.04 | 208,847,600 |
February 2025 | $22.94 | $23.68 | $22.24 | $22.72 | 134,620,900 |
January 2025 | $22.63 | $24.19 | $21.98 | $23.61 | 176,333,100 |
December 2024 | $25.94 | $25.99 | $22.05 | $22.54 | 167,606,100 |
November 2024 | $22.70 | $26.55 | $22.08 | $25.88 | 154,684,100 |
October 2024 | $21.97 | $23.23 | $21.11 | $22.66 | 178,254,300 |
September 2024 | $21.91 | $22.24 | $20.25 | $22.15 | 146,240,000 |
August 2024 | $21.02 | $22.04 | $18.67 | $21.99 | 149,176,100 |
July 2024 | $18.88 | $21.49 | $18.31 | $21.01 | 197,962,400 |
June 2024 | $18.07 | $18.83 | $16.64 | $18.82 | 138,584,400 |
May 2024 | $17.96 | $18.89 | $16.98 | $17.95 | 139,553,500 |
April 2024 | $19.53 | $19.53 | $17.07 | $17.87 | 166,599,200 |
March 2024 | $17.15 | $19.55 | $16.84 | $19.51 | 181,107,800 |
February 2024 | $17.13 | $17.50 | $15.95 | $17.28 | 184,763,500 |
