MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RF — Regions Financial Corp.
NYSERegions Financial Corp.
$27.07
+0.37(+1.39%)
- O
- 26.48
- H
- 27.08
- L
- 26.40
- V
- 13.18M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.07
Period Return+32.31%
Period High$32.47
Period Low$19.93
Avg Daily Volume13.79M
Total Trading Days365
RF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.48 | $27.08 | $26.40 | $27.07 | +$0.37 | +1.39% | 13,177,816 | $26.80 | $26.40 $27.08 |
| Oct 7, 2026 | $26.84 | $26.88 | $26.59 | $26.70 | $-0.35 | -1.29% | 8,796,961 | $26.71 | $26.59 $26.88 |
| Oct 6, 2026 | $27.19 | $27.41 | $26.99 | $27.05 | $-0.02 | -0.07% | 9,344,528 | $27.12 | $26.99 $27.41 |
| Oct 5, 2026 | $27.12 | $27.36 | $26.87 | $27.07 | $-0.03 | -0.11% | 10,662,850 | $27.17 | $26.87 $27.36 |
| Oct 2, 2026 | $26.99 | $27.30 | $26.95 | $27.10 | +$0.14 | +0.52% | 11,420,225 | $27.13 | $26.95 $27.30 |
| Oct 1, 2026 | $26.80 | $27.00 | $26.14 | $26.96 | +$0.08 | +0.30% | 11,713,190 | $26.69 | $26.14 $27.00 |
| Sep 30, 2026 | $27.01 | $27.09 | $26.77 | $26.88 | $-0.01 | -0.04% | 9,300,029 | $26.90 | $26.77 $27.09 |
| Sep 29, 2026 | $27.20 | $27.34 | $26.74 | $26.89 | $-0.37 | -1.36% | 13,370,340 | $26.94 | $26.74 $27.34 |
| Sep 28, 2026 | $27.57 | $27.57 | $27.20 | $27.26 | $-0.36 | -1.30% | 12,401,613 | $27.34 | $27.20 $27.57 |
| Sep 25, 2026 | $27.29 | $27.70 | $27.20 | $27.62 | +$0.36 | +1.32% | 10,153,271 | $27.57 | $27.20 $27.70 |
| Sep 24, 2026 | $27.49 | $27.51 | $27.08 | $27.26 | $-0.13 | -0.47% | 8,746,882 | $27.25 | $27.08 $27.51 |
| Sep 23, 2026 | $27.75 | $27.89 | $27.35 | $27.39 | $-0.52 | -1.86% | 9,349,751 | $27.59 | $27.35 $27.89 |
| Sep 22, 2026 | $28.73 | $28.78 | $27.80 | $27.91 | $-0.64 | -2.24% | 12,022,814 | $27.99 | $27.80 $28.78 |
| Sep 21, 2026 | $28.70 | $28.72 | $28.47 | $28.55 | +$0.05 | +0.18% | 6,633,773 | $28.59 | $28.47 $28.72 |
| Sep 18, 2026 | $28.67 | $28.76 | $28.29 | $28.50 | +$0.02 | +0.07% | 16,421,239 | $28.50 | $28.29 $28.76 |
| Sep 17, 2026 | $28.77 | $28.83 | $28.39 | $28.48 | +$0.01 | +0.04% | 7,268,472 | $28.56 | $28.39 $28.83 |
| Sep 16, 2026 | $29.57 | $29.67 | $28.08 | $28.47 | $-1.21 | -4.08% | 10,499,535 | $28.78 | $28.08 $29.67 |
| Sep 15, 2026 | $30.08 | $30.29 | $29.67 | $29.68 | $-0.35 | -1.17% | 9,698,461 | $29.82 | $29.67 $30.29 |
| Sep 14, 2026 | $30.23 | $30.41 | $29.88 | $30.03 | $-0.10 | -0.33% | 5,740,874 | $30.08 | $29.88 $30.41 |
| Sep 11, 2026 | $30.30 | $30.40 | $29.68 | $30.13 | +$0.18 | +0.60% | 7,444,526 | $30.02 | $29.68 $30.40 |
| Sep 10, 2026 | $30.01 | $30.01 | $29.56 | $29.95 | +$0.06 | +0.20% | 5,978,691 | $29.81 | $29.56 $30.01 |
| Sep 9, 2026 | $29.90 | $30.21 | $29.76 | $29.89 | $-0.18 | -0.60% | 6,068,828 | $29.89 | $29.76 $30.21 |
| Sep 8, 2026 | $30.25 | $30.44 | $30.06 | $30.07 | $-0.35 | -1.15% | 7,000,650 | $30.19 | $30.06 $30.44 |
| Sep 4, 2026 | $30.27 | $30.63 | $30.20 | $30.42 | $-0.02 | -0.07% | 6,236,328 | $30.50 | $30.20 $30.63 |
| Sep 3, 2026 | $29.97 | $30.49 | $29.97 | $30.44 | +$0.51 | +1.70% | 6,344,488 | $30.37 | $29.97 $30.49 |
| Sep 2, 2026 | $29.51 | $30.26 | $29.40 | $29.93 | +$0.64 | +2.19% | 6,979,613 | $29.94 | $29.40 $30.26 |
| Sep 1, 2026 | $29.55 | $29.84 | $29.25 | $29.29 | $-0.59 | -1.97% | 6,252,529 | $29.39 | $29.25 $29.84 |
| Aug 31, 2026 | $30.24 | $30.33 | $29.84 | $29.88 | $-0.45 | -1.48% | 9,295,196 | $29.92 | $29.84 $30.33 |
| Aug 28, 2026 | $30.53 | $30.76 | $30.24 | $30.33 | $-0.07 | -0.23% | 5,901,894 | $30.36 | $30.24 $30.76 |
| Aug 27, 2026 | $30.22 | $30.47 | $29.98 | $30.40 | $-0.30 | -0.98% | 7,608,423 | $30.38 | $29.98 $30.47 |