RF Daily Statistics
RF daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Regions Financial Corp. (RF) company overview
Regions Financial is one of the midsize regional banks in the US, with around $160 billion in total assets as of the end of first quarter of 2026. Headquartered in Birmingham, Alabama, Regions Financial has a footprint mostly in the US Southeast. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, wealth management, and capital markets.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 26.91 | 27.11 | 26.81 | 27.03 | — |
| 2026-10-08 | 26.48 | 27.08 | 26.4 | 27.07 | — |
| 2026-10-07 | 26.84 | 26.88 | 26.58 | 26.7 | — |
| 2026-10-06 | 27.19 | 27.41 | 26.99 | 27.05 | — |
| 2026-10-05 | 27.12 | 27.35 | 26.87 | 27.07 | — |
| 2026-10-02 | 26.99 | 27.3 | 26.94 | 27.1 | — |
| 2026-10-01 | 26.8 | 27 | 26.14 | 26.96 | — |
| 2026-09-30 | 27.01 | 27.09 | 26.76 | 26.88 | — |
| 2026-09-29 | 27.2 | 27.34 | 26.74 | 26.89 | — |
| 2026-09-28 | 27.57 | 27.56 | 27.2 | 27.26 | — |
| 2026-09-25 | 27.29 | 27.7 | 27.2 | 27.62 | — |
| 2026-09-24 | 27.49 | 27.51 | 27.08 | 27.26 | — |
| 2026-09-23 | 27.75 | 27.89 | 27.35 | 27.39 | — |
| 2026-09-21 | 28.7 | 28.72 | 28.47 | 28.55 | — |
| 2026-09-18 | 28.67 | 28.76 | 28.28 | 28.5 | — |
| 2026-09-17 | 28.77 | 28.83 | 28.39 | 28.48 | — |
| 2026-09-16 | 29.57 | 29.67 | 28.08 | 28.47 | — |
| 2026-09-15 | 30.08 | 30.28 | 29.67 | 29.68 | — |
| 2026-09-14 | 30.23 | 30.41 | 29.88 | 30.03 | — |
| 2026-09-11 | 30.3 | 30.37 | 29.67 | 30.13 | — |
| 2026-09-10 | 30.01 | 30.01 | 29.56 | 29.95 | — |
| 2026-09-09 | 29.9 | 30.2 | 29.76 | 29.89 | — |
| 2026-09-08 | 30.25 | 30.43 | 30.06 | 30.07 | — |
| 2026-09-04 | 30.27 | 30.63 | 30.2 | 30.42 | — |
| 2026-09-02 | 29.51 | 30.25 | 29.4 | 29.93 | — |
| 2026-09-01 | 29.55 | 29.84 | 29.25 | 29.29 | — |
| 2026-08-31 | 30.24 | 30.27 | 29.84 | 29.88 | — |
| 2026-08-27 | 30.22 | 30.47 | 29.98 | 30.4 | — |
| 2026-08-26 | 30.73 | 30.9 | 30.53 | 30.7 | — |
| 2026-08-25 | 30.68 | 30.72 | 30.3 | 30.63 | — |
| 2026-08-24 | 30.47 | 31.04 | 30.47 | 30.63 | — |
| 2026-08-21 | 30.44 | 30.56 | 30.11 | 30.41 | — |
| 2026-08-20 | 30.49 | 30.65 | 30.22 | 30.22 | — |
| 2026-08-19 | 31.78 | 31.77 | 30.55 | 30.59 | — |
| 2026-08-18 | 31.84 | 31.89 | 31.42 | 31.7 | — |
| 2026-08-17 | 31.81 | 32.1 | 31.67 | 31.7 | — |
| 2026-08-14 | 31.64 | 31.95 | 31.55 | 31.9 | — |
| 2026-08-13 | 31.82 | 31.9 | 31.57 | 31.66 | — |
| 2026-08-12 | 31.68 | 31.75 | 31.38 | 31.6 | — |
| 2026-08-11 | 31.39 | 31.71 | 31.34 | 31.6 | — |
| 2026-08-10 | 31.25 | 31.52 | 31.18 | 31.46 | — |
| 2026-08-06 | 32.12 | 32.16 | 31.33 | 31.39 | — |
| 2026-08-05 | 32.12 | 32.28 | 31.83 | 31.88 | — |
| 2026-08-04 | 31.4 | 32.05 | 31.34 | 31.95 | — |
| 2026-08-03 | 31.03 | 31.55 | 30.92 | 31.48 | — |
| 2026-07-31 | 30.95 | 31.08 | 30.73 | 30.95 | — |
| 2026-07-30 | 31.13 | 31.15 | 30.54 | 30.85 | — |
| 2026-07-29 | 31.06 | 31.34 | 30.8 | 30.94 | — |
| 2026-07-28 | 30.9 | 31.31 | 30.84 | 31.27 | — |
| 2026-07-27 | 31 | 31.19 | 30.57 | 30.74 | — |
| 2026-07-24 | 30.72 | 31.01 | 30.58 | 30.86 | — |
| 2026-07-23 | 30.64 | 30.67 | 30.1 | 30.66 | — |
| 2026-07-22 | 30.95 | 30.96 | 30.63 | 30.86 | — |
| 2026-07-21 | 31.13 | 31.15 | 30.71 | 30.82 | — |
| 2026-07-20 | 31.52 | 31.8 | 31.02 | 31.11 | — |
| 2026-07-17 | 31.92 | 32.47 | 31.46 | 31.65 | — |
| 2026-07-16 | 31.68 | 32.47 | 31.63 | 32.4 | — |
| 2026-07-15 | 31.01 | 31.55 | 30.79 | 31.48 | — |
| 2026-07-14 | 31.03 | 31.44 | 30.78 | 30.92 | — |
| 2026-07-13 | 31.22 | 31.24 | 30.89 | 31.07 | — |
| 2026-07-10 | 30.83 | 31.19 | 30.7 | 31.02 | — |
| 2026-07-09 | 29.93 | 30.79 | 29.73 | 30.58 | — |
| 2026-07-08 | 30.45 | 30.41 | 29.56 | 29.82 | — |
| 2026-07-07 | 30.54 | 30.8 | 30.49 | 30.59 | — |
| 2026-07-06 | 30.22 | 30.55 | 29.93 | 30.48 | — |
| 2026-07-02 | 30.97 | 31.04 | 30.08 | 30.28 | — |
| 2026-07-01 | 30.15 | 30.84 | 30.01 | 30.8 | — |
| 2026-06-30 | 30.23 | 30.42 | 30.03 | 30.2 | — |
| 2026-06-29 | 29.96 | 30.44 | 29.84 | 30.27 | — |
| 2026-06-26 | 30.15 | 30.15 | 29.81 | 30.06 | — |
| 2026-06-25 | 29.54 | 30.21 | 29.49 | 29.98 | — |
| 2026-06-24 | 29.31 | 29.69 | 29.26 | 29.49 | — |
| 2026-06-23 | 28.82 | 29.35 | 28.64 | 29.29 | — |
| 2026-06-22 | 28.73 | 29.12 | 28.54 | 28.75 | — |
| 2026-06-18 | 29.08 | 29.01 | 28.49 | 28.62 | — |
| 2026-06-17 | 28.91 | 29.23 | 28.48 | 28.65 | — |
| 2026-06-16 | 28.9 | 29.09 | 28.61 | 29 | — |
| 2026-06-15 | 29.49 | 29.59 | 28.57 | 28.6 | — |
| 2026-06-12 | 29.15 | 29.4 | 29 | 29.27 | — |
| 2026-06-11 | 28.71 | 29.01 | 28.41 | 28.89 | — |
| 2026-06-10 | 28.66 | 29.11 | 28.47 | 28.58 | — |
| 2026-06-09 | 28.74 | 29.27 | 28.1 | 28.6 | — |
| 2026-06-05 | 28.48 | 28.67 | 28.24 | 28.54 | — |
| 2026-06-04 | 27.86 | 28.45 | 27.53 | 28.43 | — |
| 2026-06-03 | 27.79 | 27.84 | 27.32 | 27.4 | — |
| 2026-06-02 | 27.15 | 28.18 | 27.12 | 28.03 | — |
| 2026-06-01 | 27.42 | 27.75 | 27.17 | 27.34 | — |
| 2026-05-29 | 27.9 | 28.09 | 27.66 | 28 | — |
| 2026-05-28 | 27.91 | 27.99 | 27.61 | 27.83 | — |
| 2026-05-27 | 28.35 | 28.52 | 27.87 | 28.09 | — |
| 2026-05-22 | 27.75 | 28.11 | 27.75 | 27.83 | — |
| 2026-05-21 | 27.37 | 27.77 | 27.2 | 27.71 | — |
| 2026-05-20 | 27.02 | 27.65 | 26.71 | 27.53 | — |
| 2026-05-19 | 26.93 | 27.15 | 26.69 | 26.84 | — |
| 2026-05-18 | 26.67 | 27.15 | 26.38 | 26.97 | — |
| 2026-05-15 | 26.82 | 26.83 | 26.16 | 26.66 | — |
| 2026-05-14 | 26.8 | 27.01 | 26.63 | 26.8 | — |
| 2026-05-13 | 27.01 | 27.12 | 26.63 | 26.63 | — |
| 2026-05-12 | 26.89 | 27.22 | 26.56 | 27.15 | — |
| 2026-05-11 | 27.76 | 27.76 | 26.58 | 26.83 | — |
| 2026-05-08 | 28.07 | 28.16 | 27.45 | 27.63 | — |
| 2026-05-07 | 28.13 | 28.27 | 27.76 | 27.95 | — |
| 2026-05-06 | 28.24 | 28.56 | 28.21 | 28.21 | — |
| 2026-05-05 | 27.71 | 28.14 | 27.63 | 28.04 | — |
| 2026-05-04 | 27.97 | 28.13 | 27.56 | 27.66 | — |
| 2026-05-01 | 28.52 | 28.55 | 28.19 | 28.19 | — |
| 2026-04-30 | 27.89 | 28.64 | 27.75 | 28.55 | — |
| 2026-04-29 | 28.34 | 28.46 | 27.85 | 28.01 | — |
| 2026-04-28 | 28.63 | 28.73 | 28.33 | 28.33 | — |
| 2026-04-27 | 27.81 | 28.42 | 27.81 | 28.26 | — |
| 2026-04-24 | 28.34 | 28.39 | 27.7 | 27.76 | — |
| 2026-04-23 | 28.28 | 28.53 | 27.98 | 28.4 | — |
| 2026-04-22 | 28.55 | 28.55 | 28.08 | 28.21 | — |
| 2026-04-21 | 28.3 | 28.7 | 28.11 | 28.35 | — |
| 2026-04-20 | 27.99 | 28.42 | 27.71 | 28.31 | — |
| 2026-04-17 | 28.46 | 28.65 | 27.73 | 28.13 | — |
| 2026-04-16 | 27.9 | 28.09 | 27.63 | 27.92 | — |
| 2026-04-15 | 27.81 | 28.08 | 27.57 | 27.85 | — |
| 2026-04-14 | 27.8 | 27.89 | 27.32 | 27.75 | — |
| 2026-04-13 | 27.14 | 27.87 | 27.17 | 27.83 | — |