REGIONS FINANCIAL Historical Stock Price

Below is the stock price history for Regions Financial RF. Data is recorded each day for the historical open, high, low, close and volume. The Regions Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regions Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 17.47 17.47 17.09 17.205 1,218,863
2018-07-12 17.73 17.73 17.40 17.54 649,700
2018-07-11 17.78 17.88 17.705 17.705 435,412
2018-07-10 18.13 18.13 17.77 17.88 705,759
2018-07-09 17.66 18.08 17.66 18.06 646,810
2018-07-06 17.40 17.63 17.22 17.565 493,890
2018-07-05 17.63 17.63 17.42 17.47 637,966
2018-07-03 17.99 17.99 17.54 17.56 463,680
2018-07-02 17.66 17.90 17.66 17.88 1,387,300
2018-06-29 18.29 18.295 17.825 17.845 932,133
2018-06-28 17.94 18.11 17.76 17.98 963,914
2018-06-27 18.20 18.20 17.81 17.875 697,333
2018-06-26 18.36 18.36 18.03 18.21 551,128
2018-06-25 18.39 18.49 18.17 18.405 761,975
2018-06-22 19.08 19.095 18.48 18.55 702,636
2018-06-21 18.86 19.04 18.67 18.925 857,607
2018-06-20 19.14 19.14 18.91 18.925 664,175
2018-06-19 18.615 18.96 18.60 18.945 836,563
2018-06-18 18.56 18.84 18.45 18.725 1,147,376
2018-06-15 18.43 18.66 18.33 18.53 828,535
2018-06-14 18.86 18.86 18.515 18.625 869,588
2018-06-13 19.04 19.22 18.76 18.935 811,207
2018-06-12 19.01 19.12 18.85 18.945 746,454
2018-06-11 19.14 19.20 18.88 18.92 481,534
2018-06-08 19.11 19.135 18.96 19.125 415,647
2018-06-07 19.28 19.31 18.93 19.07 563,770
2018-06-06 18.84 19.295 18.835 19.235 723,039
2018-06-05 18.69 18.69 18.51 18.61 401,579
2018-06-04 18.68 18.745 18.62 18.73 502,031
2018-06-01 18.63 18.685 18.495 18.57 650,028

» More Regions Financial Stock Price History

To see other companies like Regions Financial (RF), view our stock market today for news, and other data.