Regions Financial (RF)

Historical Prices For Regions Financial (RF)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	21.21	22.05	21.17	22.02	7,367,127	22.02
4/01/2025	21.60	21.75	21.30	21.57	7,170,838	21.57
3/31/2025	21.21	21.85	21.14	21.73	9,062,304	21.73
3/28/2025	21.80	22.02	21.28	21.42	5,097,869	21.42
3/27/2025	22.21	22.26	21.88	21.93	5,411,075	21.93
3/26/2025	22.51	22.86	22.20	22.24	6,674,442	22.24
3/25/2025	22.30	22.59	22.16	22.42	8,350,316	22.42
3/24/2025	21.93	22.37	21.91	22.27	6,572,047	22.27
3/21/2025	21.51	21.79	21.29	21.71	38,595,448	21.71
3/20/2025	21.50	21.95	21.46	21.68	7,736,594	21.68
3/19/2025	21.48	21.96	21.39	21.75	6,870,128	21.75
3/18/2025	21.53	21.57	21.23	21.48	9,839,456	21.48
3/17/2025	21.35	21.59	21.15	21.54	8,173,768	21.54
3/14/2025	21.17	21.46	21.05	21.43	5,857,270	21.43
3/13/2025	21.24	21.38	20.80	20.84	6,914,373	20.84
3/12/2025	21.23	21.30	20.68	21.06	11,286,669	21.06
3/11/2025	21.60	21.74	20.95	20.99	10,254,065	20.99
3/10/2025	21.69	22.02	21.30	21.53	12,826,156	21.53
3/07/2025	21.86	22.18	21.46	22.07	10,446,564	22.07
3/06/2025	21.86	22.09	21.61	21.95	10,503,226	21.95
3/05/2025	22.34	22.49	21.61	22.09	10,909,545	22.09
3/04/2025	22.89	22.91	21.87	22.36	10,815,856	22.36
3/03/2025	23.56	23.78	22.93	23.14	6,678,573	23.14
2/28/2025	23.57	23.76	23.33	23.71	8,334,012	23.46
2/27/2025	23.39	23.81	23.32	23.40	11,692,245	23.15
2/26/2025	23.45	23.71	23.29	23.38	4,752,583	23.13
2/25/2025	23.59	23.75	23.23	23.37	8,472,360	23.12
2/24/2025	23.48	23.73	23.20	23.44	7,279,665	23.19
2/21/2025	24.17	24.19	23.35	23.39	9,066,399	23.14
2/20/2025	24.52	24.58	23.86	24.06	8,375,392	23.81
2/19/2025	24.39	24.71	24.38	24.52	5,666,703	24.26
2/18/2025	24.38	24.70	24.30	24.66	7,556,548	24.40
2/14/2025	24.16	24.48	24.09	24.32	8,729,996	24.06
2/13/2025	23.98	24.05	23.82	24.05	5,623,517	23.80
2/12/2025	24.08	24.14	23.90	23.99	6,645,119	23.74
2/11/2025	23.94	24.46	23.87	24.39	7,163,741	24.13
2/10/2025	24.49	24.49	24.05	24.08	4,990,009	23.83
2/07/2025	24.70	24.70	24.21	24.45	4,714,987	24.19
2/06/2025	24.49	24.70	24.36	24.64	5,397,262	24.38
2/05/2025	24.50	24.52	24.05	24.32	6,244,705	24.06
2/04/2025	24.10	24.61	24.06	24.36	6,738,429	24.10
2/03/2025	23.94	24.27	23.69	24.05	7,172,586	23.80
1/31/2025	24.70	24.92	24.50	24.64	13,614,485	24.38
1/30/2025	24.89	25.04	24.54	24.77	6,473,624	24.51
1/29/2025	24.75	25.25	24.57	24.58	7,472,589	24.32
1/28/2025	24.71	24.86	24.54	24.75	8,675,544	24.49
1/27/2025	24.61	24.78	24.38	24.77	7,120,869	24.51
1/24/2025	24.13	24.61	24.06	24.47	5,209,602	24.21
1/23/2025	24.39	24.47	24.13	24.26	5,116,157	24.00
1/22/2025	24.55	24.55	24.12	24.32	9,213,584	24.06
1/21/2025	24.26	24.84	24.13	24.65	12,669,072	24.39
1/17/2025	25.12	25.12	24.03	24.20	15,291,475	23.94
1/16/2025	24.39	24.67	24.17	24.52	9,884,927	24.26
1/15/2025	24.80	24.88	24.45	24.70	9,419,155	24.44
1/14/2025	23.94	24.12	23.73	24.00	7,821,481	23.75
1/13/2025	23.03	23.64	22.97	23.62	9,145,077	23.37
1/10/2025	23.46	23.59	22.94	23.06	6,557,714	22.82
1/08/2025	23.83	23.98	23.46	23.82	7,851,869	23.57
1/07/2025	23.87	24.15	23.63	23.85	8,402,417	23.60
1/06/2025	23.77	24.28	23.65	23.78	10,026,486	23.53
1/03/2025	23.33	23.67	23.16	23.62	7,709,669	23.37