Regions Financial Corporation (RF) Historical Stock Data
23.57 ↑0.05 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RF is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 23.67 | 23.52 | ↓$0.15 (-0.63%) | 23.44 | 23.85 | 7.41M |
| 2024-12-30 | 23.49 | 23.66 | ↑$0.17 (0.72%) | 23.35 | 23.75 | 6.01M |
| 2024-12-27 | 23.78 | 23.74 | ↓$0.04 (-0.17%) | 23.62 | 24.15 | 6.10M |
| 2024-12-26 | 23.88 | 23.99 | ↑$0.11 (0.46%) | 23.70 | 24.01 | 5.43M |
| 2024-12-24 | 23.80 | 24.02 | ↑$0.22 (0.92%) | 23.67 | 24.02 | 2.59M |
| 2024-12-23 | 23.65 | 23.84 | ↑$0.19 (0.80%) | 23.55 | 23.92 | 5.36M |
| 2024-12-20 | 23.03 | 23.77 | ↑$0.74 (3.21%) | 23.01 | 23.90 | 29.52M |
| 2024-12-19 | 23.58 | 23.17 | ↓$0.41 (-1.74%) | 23.07 | 23.78 | 8.79M |
| 2024-12-18 | 24.69 | 23.29 | ↓$1.40 (-5.67%) | 23.24 | 24.77 | 8.94M |
| 2024-12-17 | 24.91 | 24.61 | ↓$0.30 (-1.20%) | 24.47 | 25.08 | 7.19M |
| 2024-12-16 | 25.21 | 25.18 | ↓$0.03 (-0.12%) | 24.91 | 25.28 | 7.85M |
| 2024-12-13 | 25.04 | 25.11 | ↑$0.07 (0.28%) | 24.77 | 25.11 | 7.47M |
| 2024-12-12 | 25.37 | 25.05 | ↓$0.32 (-1.26%) | 24.89 | 25.52 | 9.57M |
| 2024-12-11 | 25.64 | 25.40 | ↓$0.24 (-0.94%) | 25.30 | 25.65 | 8.28M |
| 2024-12-10 | 25.89 | 25.33 | ↓$0.56 (-2.16%) | 25.26 | 25.91 | 10.20M |
| 2024-12-09 | 26.11 | 25.73 | ↓$0.38 (-1.46%) | 25.68 | 26.25 | 6.82M |
| 2024-12-06 | 26.40 | 26.26 | ↓$0.14 (-0.53%) | 26.07 | 26.58 | 4.04M |
| 2024-12-05 | 26.45 | 26.29 | ↓$0.16 (-0.60%) | 26.22 | 26.66 | 5.87M |
| 2024-12-04 | 26.28 | 26.30 | ↑$0.02 (0.08%) | 26.01 | 26.42 | 8M |
| 2024-12-03 | 26.59 | 26.34 | ↓$0.25 (-0.94%) | 26.19 | 26.65 | 5.50M |
| 2024-12-02 | 27.07 | 26.53 | ↓$0.54 (-1.99%) | 26.48 | 27.12 | 6.65M |
| 2024-11-29 | 27.35 | 27.26 | ↓$0.09 (-0.33%) | 27.05 | 27.44 | 4.02M |
| 2024-11-27 | 27.47 | 27.25 | ↓$0.22 (-0.80%) | 27.21 | 27.63 | 5.39M |
| 2024-11-26 | 27.30 | 27.31 | ↑$0.01 (0.04%) | 27.22 | 27.49 | 6.04M |
| 2024-11-25 | 27.51 | 27.47 | ↓$0.04 (-0.15%) | 27.42 | 27.96 | 11.19M |
| 2024-11-22 | 26.92 | 27.28 | ↑$0.36 (1.34%) | 26.75 | 27.32 | 7.98M |
| 2024-11-21 | 26.49 | 26.74 | ↑$0.25 (0.94%) | 26.32 | 26.92 | 6.84M |
| 2024-11-20 | 26.39 | 26.26 | ↓$0.13 (-0.49%) | 26.11 | 26.39 | 6.63M |
| 2024-11-19 | 26.04 | 26.26 | ↑$0.22 (0.84%) | 25.98 | 26.35 | 6.21M |
| 2024-11-18 | 26.30 | 26.33 | ↑$0.03 (0.11%) | 26.20 | 26.46 | 6.37M |
Create an account or log in to view more rows.
$RF Yolo
$RF This may be your last opportunity to buy on the cheap??
$RF Buy the dip.
$RF Powell save me
$RF let’s go baby!
$RF Not another do nothing day
$RF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RF market starting to dump
$RF keep it going
$RF we just getting started