Regions Financial (RF) went public on March 26, 1990, when it opened at a split-adjusted price of $0.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $24.08 | $25.69 | $23.59 | $25.45 | 329,641,421 |
October 2025 | $26.30 | $26.87 | $22.70 | $24.20 | 854,679,796 |
September 2025 | $26.77 | $27.61 | $25.90 | $26.37 | 407,957,011 |
August 2025 | $24.66 | $27.31 | $24.16 | $27.12 | 324,154,400 |
July 2025 | $23.12 | $26.40 | $23.12 | $25.08 | 305,733,200 |
June 2025 | $20.98 | $23.45 | $20.59 | $23.29 | 202,982,500 |
May 2025 | $19.90 | $22.19 | $19.75 | $20.98 | 139,169,700 |
April 2025 | $21.14 | $21.58 | $17.36 | $19.97 | 234,276,200 |
March 2025 | $23.06 | $23.27 | $20.24 | $21.27 | 208,847,600 |
February 2025 | $23.18 | $23.93 | $22.47 | $22.96 | 134,620,900 |
January 2025 | $22.87 | $24.45 | $22.21 | $23.86 | 176,333,100 |
December 2024 | $26.21 | $26.26 | $22.28 | $22.77 | 167,606,100 |
November 2024 | $22.94 | $26.82 | $22.32 | $26.15 | 154,684,100 |
October 2024 | $22.20 | $23.48 | $21.34 | $22.90 | 178,254,300 |
September 2024 | $22.14 | $22.48 | $20.46 | $22.38 | 146,240,000 |
August 2024 | $21.24 | $22.27 | $18.87 | $22.22 | 149,176,100 |
July 2024 | $19.07 | $21.71 | $18.51 | $21.23 | 197,962,400 |
June 2024 | $18.26 | $19.03 | $16.82 | $19.02 | 138,584,400 |
May 2024 | $18.14 | $19.09 | $17.16 | $18.13 | 139,553,500 |
April 2024 | $19.74 | $19.74 | $17.24 | $18.06 | 166,599,200 |
March 2024 | $17.33 | $19.76 | $17.02 | $19.72 | 181,107,800 |
February 2024 | $17.31 | $17.69 | $16.12 | $17.46 | 184,763,500 |
January 2024 | $17.72 | $18.22 | $16.21 | $17.27 | 189,569,500 |
December 2023 | $15.16 | $18.30 | $15.14 | $17.93 | 183,120,600 |
November 2023 | $13.23 | $15.33 | $13.11 | $15.21 | 157,266,500 |
