NYSE - Delayed Quote
USD
Regions Financial Corporation (RF-PF)
24.08
-0.12
(-0.50%)
At close: October 30 at 4:00:02 PM EDT
24.08
0.00
(0.00%)
After hours: October 30 at 4:00:11 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.10
24.35
24.04
24.08
24.08
57,001
Oct 29, 2026
24.29
24.40
24.01
24.20
24.20
55,634
Oct 28, 2026
24.20
24.39
24.02
24.21
24.21
31,066
Oct 27, 2026
24.15
24.26
24.00
24.26
24.26
80,286
Oct 26, 2026
24.43
24.46
23.90
24.12
24.12
43,051
Oct 23, 2026
24.30
24.48
24.25
24.36
24.36
62,016
Oct 22, 2026
24.36
24.41
24.25
24.25
24.25
36,118
Oct 21, 2026
24.20
24.42
24.15
24.36
24.36
39,098
Oct 20, 2026
24.23
24.40
24.09
24.22
24.22
57,136
Oct 19, 2026
24.16
24.27
23.60
24.27
24.27
55,197
Oct 16, 2026
23.95
24.14
23.86
24.04
24.04
112,197
Oct 15, 2026
23.82
23.90
23.72
23.82
23.82
219,464
Oct 14, 2026
24.03
24.17
23.50
23.68
23.68
117,668
Oct 13, 2026
24.08
24.32
24.02
24.19
24.19
44,600
Oct 12, 2026
24.17
24.43
24.08
24.08
24.08
35,623
Oct 9, 2026
24.20
24.39
24.02
24.27
24.27
64,344
Oct 8, 2026
24.24
24.34
24.20
24.31
24.31
52,436
Oct 7, 2026
24.28
24.77
24.25
24.34
24.34
62,909
Oct 6, 2026
24.48
24.88
24.45
24.50
24.50
48,728
Oct 5, 2026
24.59
24.60
24.31
24.58
24.58
43,177
Oct 2, 2026
24.84
24.94
24.57
24.68
24.68
60,539
Oct 1, 2026
24.66
24.86
24.59
24.83
24.83
93,683
Sep 30, 2026
24.97
25.04
24.60
24.70
24.70
157,567
Sep 29, 2026
25.00
25.12
24.92
24.97
24.97
38,695
Sep 28, 2026
24.95
25.08
24.78
25.04
25.04
48,645
Sep 25, 2026
24.96
25.14
24.85
24.92
24.92
29,330
Sep 24, 2026
25.10
25.24
24.97
24.98
24.98
22,800
Sep 23, 2026
25.09
25.17
24.98
25.07
25.07
38,866
Sep 22, 2026
25.19
25.25
25.04
25.05
25.05
37,319
Sep 21, 2026
25.13
25.24
25.11
25.19
25.19
28,939
Sep 18, 2026
25.15
25.21
25.08
25.17
25.17
11,539
Sep 17, 2026
25.46
25.46
25.20
25.21
25.21
25,273
Sep 16, 2026
25.24
25.40
25.08
25.31
25.31
40,416
Sep 15, 2026
25.15
25.24
25.05
25.20
25.20
49,114
Sep 14, 2026
25.12
25.21
25.02
25.04
25.04
25,989
Sep 11, 2026
25.06
25.21
25.01
25.04
25.04
20,939
Sep 10, 2026
25.10
25.24
24.97
25.16
25.16
44,530
Sep 9, 2026
25.17
25.21
25.10
25.14
25.14
60,326
Sep 8, 2026
25.28
25.28
25.17
25.18
25.18
21,088
Sep 4, 2026
25.18
25.32
25.18
25.25
25.25
13,986
Sep 3, 2026
25.28
25.28
25.17
25.17
25.17
22,597
Sep 2, 2026
25.23
25.23
25.12
25.18
25.18
19,740
Sep 1, 2026
0.434375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
25.14
25.28
25.10
25.20
25.20
50,470
Aug 31, 2026
25.48
25.64
25.41
25.46
25.03
24,316
Aug 28, 2026
25.66
25.67
25.49
25.54
25.10
16,635
Aug 27, 2026
25.63
25.67
25.57
25.65
25.21
18,722
Aug 26, 2026
25.59
25.63
25.50
25.58
25.14
13,316
Aug 25, 2026
25.60
25.60
25.37
25.59
25.15
61,894
Aug 24, 2026
25.52
25.54
25.34
25.49
25.06
34,775
Aug 21, 2026
25.45
25.45
25.33
25.45
25.02
15,399
Aug 20, 2026
25.33
25.49
25.26
25.39
24.96
53,438
Aug 19, 2026
25.29
25.40
25.22
25.33
24.89
21,505
Aug 18, 2026
25.34
25.34
25.21
25.24
24.80
21,678
Aug 17, 2026
25.40
25.41
25.30
25.34
24.91
26,658
Aug 14, 2026
25.48
25.48
25.25
25.36
24.93
26,178
Aug 13, 2026
25.45
25.54
25.38
25.45
25.02
75,195
Aug 12, 2026
25.28
25.50
25.25
25.40
24.96
21,543
Aug 11, 2026
25.33
25.40
25.22
25.30
24.87
13,805
Aug 10, 2026
25.25
25.44
25.20
25.25
24.82
23,962
Aug 7, 2026
25.40
25.40
25.28
25.28
24.85
14,465
Aug 6, 2026
25.45
25.47
25.30
25.32
24.89
20,805
Aug 5, 2026
25.55
25.55
25.42
25.42
24.99
16,262
Aug 4, 2026
25.54
25.55
25.48
25.53
25.10
21,121
Aug 3, 2026
25.41
25.54
25.41
25.49
25.06
19,430
Jul 31, 2026
25.36
25.51
25.25
25.34
24.91
54,379
Jul 30, 2026
25.33
25.38
25.24
25.35
24.92
27,369
Jul 29, 2026
25.32
25.35
25.23
25.27
24.84
19,288
Jul 28, 2026
25.23
25.37
25.23
25.28
24.85
13,651
Jul 27, 2026
25.27
25.37
25.18
25.22
24.79
24,289
Jul 24, 2026
25.25
25.27
25.15
25.23
24.80
16,266
Jul 23, 2026
25.20
25.27
25.11
25.16
24.73
42,013
Jul 22, 2026
25.31
25.32
25.21
25.29
24.86
22,166
Jul 21, 2026
25.27
25.34
25.25
25.29
24.86
28,880
Jul 20, 2026
25.33
25.35
25.27
25.34
24.91
32,397
Jul 17, 2026
25.29
25.33
25.22
25.32
24.89
40,894
Jul 16, 2026
25.34
25.34
25.20
25.30
24.86
12,852
Jul 15, 2026
25.25
25.46
25.20
25.27
24.84
41,087
Jul 14, 2026
25.23
25.35
25.21
25.22
24.79
24,756
Jul 13, 2026
25.29
25.30
25.22
25.27
24.84
12,119
Jul 10, 2026
25.36
25.41
25.24
25.25
24.82
10,729
Jul 9, 2026
25.21
25.41
25.20
25.36
24.93
35,529
Jul 8, 2026
25.29
25.32
25.19
25.21
24.78
18,115
Jul 7, 2026
25.32
25.34
25.22
25.24
24.81
21,996
Jul 6, 2026
25.34
25.36
25.24
25.26
24.82
27,474
Jul 2, 2026
25.35
25.38
25.23
25.30
24.87
14,417
Jul 1, 2026
25.33
25.38
25.26
25.32
24.89
13,856
Jun 30, 2026
25.37
25.58
25.11
25.23
24.80
152,524
Jun 29, 2026
25.33
25.47
25.25
25.27
24.84
22,319
Jun 26, 2026
25.21
25.27
25.17
25.24
24.81
14,471
Jun 25, 2026
25.46
25.46
25.23
25.25
24.82
46,111
Jun 24, 2026
25.35
25.49
25.26
25.40
24.97
34,796
Jun 23, 2026
25.40
25.47
25.30
25.33
24.90
30,011
Jun 22, 2026
25.60
25.64
25.41
25.45
25.02
31,198
Jun 18, 2026
25.51
25.69
25.47
25.59
25.15
25,149
Jun 17, 2026
25.40
25.59
25.37
25.58
25.14
37,945
Jun 16, 2026
25.33
25.50
25.33
25.40
24.97
39,639
Jun 15, 2026
25.27
25.43
25.20
25.42
24.99
49,916
Jun 12, 2026
25.12
25.19
25.07
25.17
24.74
20,583
Jun 11, 2026
25.16
25.21
25.04
25.14
24.71
46,480
Jun 10, 2026
25.33
25.35
25.10
25.16
24.73
59,914
Jun 9, 2026
25.36
25.36
25.20
25.31
24.88
15,720
Jun 8, 2026
25.32
25.37
25.23
25.31
24.88
38,317
Jun 5, 2026
25.33
25.33
25.20
25.25
24.82
30,220
Jun 4, 2026
25.26
25.40
25.25
25.35
24.92
24,056
Jun 3, 2026
25.35
25.35
25.25
25.30
24.87
19,401
Jun 2, 2026
25.37
25.43
25.25
25.30
24.87
38,817
Jun 1, 2026
0.434375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
25.34
25.36
25.17
25.35
24.92
17,483
May 29, 2026
25.78
25.79
25.62
25.62
24.76
35,415
May 28, 2026
25.71
25.79
25.66
25.73
24.86
61,228
May 27, 2026
25.60
25.74
25.59
25.71
24.84
35,295
May 26, 2026
25.56
25.60
25.41
25.55
24.69
36,080
May 22, 2026
25.46
25.50
25.40
25.43
24.57
27,713
May 21, 2026
25.48
25.54
25.31
25.43
24.57
26,467
May 20, 2026
25.40
25.51
25.38
25.48
24.62
49,033
May 19, 2026
25.54
25.54
25.39
25.47
24.61
21,706
May 18, 2026
25.78
25.78
25.54
25.58
24.72
23,503
May 15, 2026
25.70
25.74
25.53
25.63
24.77
20,202
May 14, 2026
25.82
25.84
25.73
25.76
24.89
9,107
May 13, 2026
25.75
25.82
25.73
25.77
24.90
6,546
May 12, 2026
25.84
25.89
25.78
25.80
24.93
69,642
May 11, 2026
25.88
25.96
25.88
25.94
25.07
33,445
May 8, 2026
25.72
25.88
25.72
25.88
25.01
25,204
May 7, 2026
25.74
25.75
25.59
25.65
24.78
21,600
May 6, 2026
25.64
25.77
25.61
25.70
24.83
7,380
May 5, 2026
25.73
25.80
25.59
25.60
24.74
30,002
May 4, 2026
25.74
25.76
25.63
25.68
24.81
25,718
May 1, 2026
25.74
25.78
25.59
25.68
24.81
20,300
Apr 30, 2026
25.46
25.81
25.46
25.74
24.87
41,001
Apr 29, 2026
25.63
25.63
25.41
25.41
24.55
10,612
Apr 28, 2026
25.60
25.66
25.43
25.59
24.73
19,952
Apr 27, 2026
25.73
25.73
25.60
25.60
24.74
12,552
Apr 24, 2026
25.57
25.74
25.57
25.72
24.85
28,601
Apr 23, 2026
25.60
25.67
25.54
25.63
24.77
16,999
Apr 22, 2026
25.54
25.64
25.40
25.59
24.73
15,755
Apr 21, 2026
25.52
25.56
25.39
25.45
24.59
26,181
Apr 20, 2026
25.57
25.62
25.45
25.52
24.66
16,562
Apr 17, 2026
25.59
25.65
25.38
25.57
24.71
37,451
Apr 16, 2026
25.74
25.74
25.51
25.53
24.67
33,429
Apr 15, 2026
25.76
25.79
25.46
25.62
24.76
26,109
Apr 14, 2026
25.50
25.77
25.50
25.66
24.79
30,565
Apr 13, 2026
25.37
25.52
25.33
25.49
24.63
36,014
Apr 10, 2026
25.45
25.47
25.36
25.36
24.50
25,816
Apr 9, 2026
25.37
25.44
25.32
25.43
24.57
15,358
Apr 8, 2026
25.35
25.45
25.30
25.33
24.48
-
Apr 7, 2026
25.20
25.20
25.16
25.20
24.35
29,220
Apr 6, 2026
25.11
25.16
25.11
25.16
24.31
23,534
Apr 2, 2026
25.03
25.13
25.03
25.04
24.20
20,286
Apr 1, 2026
24.95
25.16
24.93
25.00
24.16
53,778
Mar 31, 2026
25.13
25.15
24.90
24.90
24.06
185,173
Mar 30, 2026
25.15
25.15
24.90
25.04
24.20
39,907
Mar 27, 2026
25.03
25.10
24.91
25.00
24.16
38,860
Mar 26, 2026
25.15
25.16
24.92
24.96
24.12
38,200
Mar 25, 2026
25.18
25.24
25.08
25.14
24.29
22,956
Mar 24, 2026
25.06
25.22
25.03
25.03
24.19
25,997
Mar 23, 2026
25.25
25.43
25.07
25.11
24.26
31,380
Mar 20, 2026
25.39
25.40
25.06
25.06
24.21
71,521
Mar 19, 2026
25.29
25.35
25.25
25.30
24.45
21,153
Mar 18, 2026
25.26
25.38
25.25
25.32
24.47
27,145
Mar 17, 2026
25.31
25.40
25.28
25.32
24.47
15,025
Mar 16, 2026
25.30
25.39
25.20
25.25
24.40
35,227
Mar 13, 2026
25.25
25.27
25.13
25.22
24.37
24,892
Mar 12, 2026
25.20
25.27
25.16
25.20
24.35
20,793
Mar 11, 2026
25.18
25.33
25.18
25.21
24.36
25,635
Mar 10, 2026
25.17
25.24
25.12
25.13
24.28
1
Mar 9, 2026
25.11
25.23
25.06
25.10
24.25
1
Mar 6, 2026
25.44
25.44
25.16
25.21
24.36
1
Mar 5, 2026
25.47
25.47
25.40
25.45
24.59
1
Mar 4, 2026
25.46
25.50
25.36
25.47
24.61
1
Mar 3, 2026
25.41
25.45
25.31
25.38
24.52
1
Mar 2, 2026
0.434375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
25.40
25.51
25.37
25.41
24.55
1
Feb 27, 2026
25.76
25.97
25.60
25.90
24.61
1
Feb 26, 2026
25.98
25.98
25.64
25.76
24.47
42,718
Feb 25, 2026
26.00
26.00
25.91
25.95
24.65
1
Feb 24, 2026
25.93
25.98
25.88
25.97
24.67
1
Feb 23, 2026
25.99
26.00
25.85
25.90
24.61
1
Feb 20, 2026
25.97
26.07
25.90
25.91
24.62
23,560
Feb 19, 2026
25.92
26.00
25.81
25.94
24.64
19,102
Feb 18, 2026
25.97
25.98
25.85
25.85
24.56
19,361
Feb 17, 2026
25.81
25.96
25.77
25.96
24.66
61,762
Feb 13, 2026
25.75
25.87
25.66
25.79
24.50
65,760
Feb 12, 2026
25.75
25.78
25.68
25.70
24.42
19,555
Feb 11, 2026
25.64
25.72
25.64
25.70
24.42
19,811
Feb 10, 2026
25.56
25.67
25.48
25.67
24.39
24,854
Feb 9, 2026
25.56
25.56
25.50
25.54
24.26
14,155
Feb 6, 2026
25.54
25.55
25.51
25.54
24.26
15,406
Feb 5, 2026
25.52
25.55
25.48
25.48
24.21
29,050
Feb 4, 2026
25.51
25.55
25.51
25.53
24.26
21,152
Feb 3, 2026
25.50
25.54
25.40
25.51
24.24
29,047
Feb 2, 2026
25.49
25.51
25.45
25.46
24.19
31,032
Jan 30, 2026
25.55
25.60
25.41
25.45
24.18
58,348
Jan 29, 2026
25.60
25.60
25.48
25.50
24.23
26,769
Jan 28, 2026
25.61
25.67
25.52
25.59
24.32
23,587
Jan 27, 2026
25.56
25.67
25.54
25.55
24.27
11,327
Jan 26, 2026
25.60
25.70
25.54
25.60
24.32
21,960
Jan 23, 2026
25.65
25.67
25.49
25.58
24.30
35,915
Jan 22, 2026
25.54
25.67
25.48
25.60
24.32
38,741
Jan 21, 2026
25.53
25.64
25.41
25.48
24.21
35,641
Jan 20, 2026
25.50
25.52
25.45
25.51
24.24
19,087
Jan 16, 2026
25.45
25.54
25.45
25.52
24.25
19,793
Jan 15, 2026
25.51
25.54
25.46
25.52
24.25
17,284
Jan 14, 2026
25.40
25.53
25.40
25.42
24.15
28,375
Jan 13, 2026
25.52
25.53
25.39
25.39
24.12
24,874
Jan 12, 2026
25.36
25.47
25.36
25.47
24.20
44,490
Jan 9, 2026
25.43
25.45
25.35
25.38
24.11
55,362
Jan 8, 2026
25.43
25.47
25.37
25.40
24.13
24,083
Jan 7, 2026
25.43
25.49
25.36
25.43
24.16
29,998
Jan 6, 2026
25.44
25.47
25.34
25.41
24.14
17,142
Jan 5, 2026
25.50
25.52
25.33
25.41
24.14
53,762
Jan 2, 2026
25.44
25.54
25.38
25.47
24.20
32,356
Dec 31, 2025
25.41
25.48
25.34
25.41
24.14
32,601
Dec 30, 2025
25.44
25.47
25.31
25.38
24.11
26,062
Dec 29, 2025
25.31
25.48
25.31
25.37
24.10
19,093
Dec 26, 2025
25.30
25.43
25.30
25.32
24.06
50,767
Dec 24, 2025
25.29
25.42
25.28
25.31
24.05
8,852
Dec 23, 2025
25.36
25.39
25.29
25.29
24.03
25,156
Dec 22, 2025
25.35
25.41
25.29
25.35
24.08
30,646
Dec 19, 2025
25.45
25.49
25.35
25.35
24.08
47,493
Dec 18, 2025
25.36
25.48
25.30
25.46
24.19
34,947
Dec 17, 2025
25.37
25.40
25.31
25.36
24.09
20,519
Dec 16, 2025
25.41
25.47
25.30
25.37
24.10
39,188
Dec 15, 2025
25.45
25.47
25.26
25.36
24.09
41,261
Dec 12, 2025
25.29
25.50
25.29
25.35
24.08
28,618
Dec 11, 2025
25.32
25.38
25.26
25.34
24.07
62,633
Dec 10, 2025
25.40
25.40
25.22
25.29
24.03
80,748
Dec 9, 2025
25.34
25.43
25.27
25.35
24.08
30,920
Dec 8, 2025
25.39
25.43
25.23
25.33
24.07
30,852
Dec 5, 2025
25.21
25.35
25.18
25.35
24.08
26,074
Dec 4, 2025
25.30
25.38
25.15
25.17
23.91
41,549
Dec 3, 2025
25.36
25.40
25.27
25.30
24.03
39,400
Dec 2, 2025
25.33
25.33
25.26
25.31
24.05
23,381
Dec 1, 2025
0.434375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
25.20
25.38
25.19
25.37
24.10
26,689
Nov 28, 2025
25.64
25.64
25.52
25.61
23.92
19,224
Nov 26, 2025
25.62
25.62
25.54
25.58
23.89
35,214
Nov 25, 2025
25.61
25.61
25.54
25.58
23.89
18,264
Nov 24, 2025
25.62
25.71
25.50
25.52
23.83
20,843
Nov 21, 2025
25.59
25.70
25.52
25.52
23.83
66,397
Nov 20, 2025
25.69
25.69
25.50
25.54
23.85
27,979
Nov 19, 2025
25.59
25.71
25.59
25.59
23.90
17,084
Nov 18, 2025
25.66
25.67
25.58
25.64
23.95
50,382
Nov 17, 2025
25.72
25.72
25.58
25.67
23.97
23,648
Nov 14, 2025
25.65
25.72
25.58
25.69
23.99
22,774
Nov 13, 2025
25.71
25.71
25.58
25.63
23.94
25,274
Nov 12, 2025
25.74
25.82
25.65
25.68
23.98
61,372
Nov 11, 2025
25.79
25.83
25.58
25.72
24.02
106,587
Nov 10, 2025
25.78
25.82
25.65
25.72
24.02
10,822
Nov 7, 2025
25.71
25.75
25.60
25.69
23.99
22,362
Nov 6, 2025
25.67
25.74
25.56
25.70
24.00
51,095
Nov 5, 2025
25.71
25.71
25.55
25.62
23.93
31,205
Nov 4, 2025
25.64
25.73
25.48
25.69
23.99
69,833
Nov 3, 2025
25.68
25.74
25.54
25.62
23.93
45,024
Oct 31, 2025
25.64
25.65
25.50
25.63
23.94
169,541
