Regions Financial Corporation (RF) Historical Stock Data
27.28 ↑0.54 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RF is down -0.04% a day on average. There have been 16 days where Regions Financial Corporation closed green and 14 days where RF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 26.45 | 26.36 | ↓$0.09 (-0.34%) | 26.13 | 26.56 | 9.27M |
| 2024-11-14 | 26.20 | 26.27 | ↑$0.07 (0.27%) | 26.02 | 26.41 | 9.16M |
| 2024-11-13 | 26.38 | 26.10 | ↓$0.28 (-1.06%) | 26.03 | 26.73 | 6.71M |
| 2024-11-12 | 25.94 | 26.18 | ↑$0.24 (0.93%) | 25.93 | 26.32 | 7.05M |
| 2024-11-11 | 26.00 | 26.20 | ↑$0.20 (0.77%) | 25.93 | 26.31 | 7.49M |
| 2024-11-08 | 25.46 | 25.62 | ↑$0.16 (0.63%) | 25.24 | 25.75 | 6.49M |
| 2024-11-07 | 26.05 | 25.41 | ↓$0.64 (-2.46%) | 25.25 | 26.12 | 9.13M |
| 2024-11-06 | 25.02 | 26.31 | ↑$1.29 (5.16%) | 24.91 | 26.33 | 20.81M |
| 2024-11-05 | 23.47 | 23.62 | ↑$0.15 (0.64%) | 23.41 | 23.69 | 4.76M |
| 2024-11-04 | 23.58 | 23.39 | ↓$0.19 (-0.81%) | 23.26 | 23.65 | 6.05M |
| 2024-11-01 | 23.91 | 23.56 | ↓$0.35 (-1.46%) | 23.52 | 24.12 | 7.07M |
| 2024-10-31 | 24.21 | 23.87 | ↓$0.34 (-1.40%) | 23.86 | 24.32 | 7.39M |
| 2024-10-30 | 23.83 | 24.06 | ↑$0.23 (0.97%) | 23.83 | 24.45 | 7.78M |
| 2024-10-29 | 24.08 | 23.87 | ↓$0.21 (-0.87%) | 23.78 | 24.21 | 5.80M |
| 2024-10-28 | 23.65 | 24.06 | ↑$0.41 (1.73%) | 23.63 | 24.13 | 7.34M |
| 2024-10-25 | 23.91 | 23.50 | ↓$0.41 (-1.71%) | 23.39 | 24.01 | 7.02M |
| 2024-10-24 | 24.01 | 23.76 | ↓$0.24 (-1.02%) | 23.57 | 24.01 | 9.16M |
| 2024-10-23 | 23.55 | 23.64 | ↑$0.09 (0.38%) | 23.42 | 23.75 | 5.81M |
| 2024-10-22 | 23.63 | 23.64 | ↑$0.01 (0.04%) | 23.37 | 23.80 | 9.07M |
| 2024-10-21 | 24.05 | 23.63 | ↓$0.42 (-1.75%) | 23.47 | 24.10 | 11.43M |
| 2024-10-18 | 24.32 | 23.82 | ↓$0.50 (-2.06%) | 23.68 | 24.47 | 11.19M |
| 2024-10-17 | 24.04 | 23.98 | ↓$0.06 (-0.25%) | 23.82 | 24.26 | 12.41M |
| 2024-10-16 | 23.96 | 23.98 | ↑$0.02 (0.08%) | 23.86 | 24.30 | 7.57M |
| 2024-10-15 | 23.97 | 23.76 | ↓$0.21 (-0.88%) | 23.74 | 24.33 | 10.04M |
| 2024-10-14 | 23.74 | 23.85 | ↑$0.11 (0.46%) | 23.49 | 23.97 | 5.19M |
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