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
2018-01-19 18.33 18.695 18.33 18.65 486,178
2018-01-18 18.45 18.49 18.125 18.165 662,455
2018-01-17 18.22 18.41 17.935 18.355 659,864
2018-01-16 18.42 18.425 18.07 18.185 580,857
2018-01-12 18.34 18.37 18.21 18.245 393,408
2018-01-11 18.18 18.245 18.07 18.205 374,359
2018-01-10 17.85 18.25 17.85 18.08 747,767
2018-01-09 17.51 17.905 17.51 17.81 559,719
2018-01-08 17.44 17.51 17.335 17.50 540,174
2018-01-05 17.60 17.60 17.35 17.495 400,083
2018-01-04 17.51 17.71 17.51 17.555 432,242
2018-01-03 17.34 17.465 17.30 17.42 423,019
2018-01-02 17.34 17.43 17.255 17.315 448,274
2017-12-29 17.42 17.42 17.29 17.32 258,042
2017-12-28 17.27 17.395 17.27 17.39 228,436
2017-12-27 17.33 17.355 17.24 17.275 192,154
2017-12-26 17.47 17.53 17.27 17.35 240,805
2017-12-22 17.55 17.55 17.31 17.475 312,757
2017-12-21 17.48 17.57 17.385 17.52 352,633
2017-12-20 17.47 17.47 17.11 17.26 519,848
2017-12-19 17.34 17.47 17.24 17.315 545,947
2017-12-18 17.32 17.40 17.23 17.32 403,905
2017-12-15 17.02 17.26 16.95 17.115 598,467
2017-12-14 17.11 17.175 16.83 16.89 516,525
2017-12-13 17.23 17.38 17.105 17.105 785,475
2017-12-12 17.12 17.375 17.09 17.31 736,179
2017-12-11 17.09 17.15 16.93 16.96 407,154
2017-12-08 17.02 17.11 16.92 17.06 498,526
2017-12-07 16.60 16.965 16.60 16.945 456,574
2017-12-06 16.82 16.98 16.75 16.795 380,931

» More Regions Financial Stock Price History

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