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
2018-04-18 18.04 18.16 17.81 17.895 742,141
2018-04-17 18.47 18.47 17.84 18.005 796,907
2018-04-16 18.66 18.66 18.30 18.515 523,610
2018-04-13 19.08 19.08 18.41 18.515 634,649
2018-04-12 18.59 19.10 18.59 18.99 418,988
2018-04-11 18.36 18.62 18.36 18.445 567,555
2018-04-10 18.68 18.73 18.50 18.665 553,400
2018-04-09 18.48 18.81 18.415 18.465 754,317
2018-04-06 19.70 19.70 18.04 18.26 793,048
2018-04-05 18.91 18.95 18.75 18.885 346,020
2018-04-03 18.22 18.49 18.13 18.40 424,788
2018-04-02 18.51 18.56 17.88 18.175 803,028
2018-03-29 18.45 18.61 18.25 18.55 550,769
2018-03-28 18.39 18.39 18.00 18.28 1,146,609
2018-03-27 18.90 18.96 18.21 18.25 718,475
2018-03-26 18.29 18.83 18.20 18.83 704,927
2018-03-23 18.59 18.59 17.95 17.95 748,859
2018-03-22 19.16 19.16 18.60 18.64 648,019
2018-03-21 19.435 19.80 19.38 19.545 510,157
2018-03-20 19.51 19.59 19.425 19.47 570,734
2018-03-19 19.64 19.66 19.38 19.53 581,959
2018-03-16 19.56 19.695 19.47 19.665 543,270
2018-03-15 19.36 19.43 19.225 19.365 578,239
2018-03-14 19.59 19.62 19.34 19.41 591,606
2018-03-13 19.905 19.905 19.67 19.70 359,327
2018-03-12 20.07 20.07 19.87 19.965 352,167
2018-03-09 19.96 20.09 19.78 20.085 490,340
2018-03-08 19.89 19.89 19.48 19.73 458,756
2018-03-07 19.74 19.93 19.65 19.87 418,786
2018-03-06 19.80 19.93 19.57 19.87 465,738

» More Regions Financial Stock Price History

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