Regions Financial Corporation Historical Stock Prices

RF 
$10.17
*  
0.04
0.39%
Get RF Alerts
*Delayed - data as of Jun. 3, 2015 10:20 ET  -  Find a broker to begin trading RF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:20  10.18  10.22  10.13  10.17 7,944,102
06/02/2015 10 10.1555 9.98 10.13 14,823,800
06/01/2015 10.14 10.17 9.96 9.98 14,854,960
05/29/2015 10.24 10.24 10.07 10.09 12,771,180
05/28/2015 10.27 10.3 10.13 10.22 10,353,430
05/27/2015 10.21 10.29 10.185 10.28 8,677,217
05/26/2015 10.18 10.21 10.11 10.18 10,852,860
05/22/2015 10.25 10.3 10.22 10.22 6,979,614
05/21/2015 10.22 10.32 10.18 10.24 13,552,180
05/20/2015 10.36 10.385 10.22 10.26 9,430,548
05/19/2015 10.24 10.41 10.23 10.39 15,793,590
05/18/2015 10.02 10.25 10.01 10.21 14,927,650
05/15/2015 10.2 10.23 9.94 9.98 18,779,890
05/14/2015 10.3 10.31 10.16 10.19 14,835,740
05/13/2015 10.15 10.29 10.08 10.26 14,809,680
05/12/2015 10.03 10.25 9.99 10.17 21,751,010
05/11/2015 9.95 10.08 9.92 10.07 12,547,910
05/08/2015 9.94 9.98 9.84 9.93 20,394,180
05/07/2015 9.88 9.96 9.78 9.89 15,442,320
05/06/2015 9.97 10 9.82 9.92 14,279,640
05/05/2015 9.94 10.14 9.91 9.91 26,269,760
05/04/2015 9.85 9.99 9.84 9.98 12,280,410
05/01/2015 9.86 9.91 9.75 9.83 11,788,040
04/30/2015 9.79 9.91 9.75 9.83 22,080,400
04/29/2015 9.61 9.89 9.59 9.8 17,493,070
04/28/2015 9.56 9.67 9.53 9.64 12,141,050
04/27/2015 9.62 9.69 9.56 9.56 10,873,260
04/24/2015 9.65 9.69 9.55 9.58 11,099,180
04/23/2015 9.67 9.7 9.59 9.62 10,795,480
04/22/2015 9.51 9.75 9.49 9.73 18,488,600
04/21/2015 9.75 9.87 9.55 9.58 30,466,540
04/20/2015 9.63 9.67 9.53 9.59 14,857,080
04/17/2015 9.64 9.67 9.56 9.59 12,992,910
04/16/2015 9.72 9.73 9.6 9.7 19,136,600
04/15/2015 9.55 9.75 9.5 9.71 19,924,800
04/14/2015 9.58 9.6 9.49 9.54 20,994,940
04/13/2015 9.58 9.68 9.575 9.64 14,894,000
04/10/2015 9.65 9.69 9.54 9.59 17,772,730
04/09/2015 9.63 9.71 9.57 9.67 17,433,950
04/08/2015 9.62 9.725 9.6 9.63 19,775,450
04/07/2015 9.54 9.7 9.53 9.62 11,861,380
04/06/2015 9.28 9.59 9.28 9.55 14,104,310
04/02/2015 9.51 9.64 9.42 9.58 19,494,400
04/01/2015 9.45 9.48 9.33 9.46 19,358,890
03/31/2015 9.29 9.45 9.24 9.45 25,716,080
03/30/2015 9.31 9.39 9.3 9.34 11,360,900
03/27/2015 9.34 9.35 9.18 9.23 15,379,540
03/26/2015 9.26 9.37 9.17 9.31 19,301,730
03/25/2015 9.43 9.43 9.24 9.25 14,946,200
03/24/2015 9.54 9.55 9.4 9.43 16,645,400
03/23/2015 9.62 9.67 9.47 9.55 14,963,440
03/20/2015 9.54 9.64 9.47 9.64 26,436,590
03/19/2015 9.68 9.7 9.27 9.5 38,644,730
03/18/2015 9.88 9.98 9.55 9.69 30,471,390
03/17/2015 9.84 9.91 9.72 9.89 19,052,040
03/16/2015 9.91 9.97 9.76 9.88 13,490,480
03/13/2015 9.86 9.96 9.81 9.91 20,272,480
03/12/2015 9.87 9.96 9.79 9.89 32,861,870
03/11/2015 9.53 9.59 9.5 9.54 10,318,150
03/10/2015 9.64 9.66 9.55 9.55 16,660,230
03/09/2015 9.715 9.86 9.71 9.76 11,022,210
03/06/2015 9.73 9.98 9.68 9.76 20,008,120
03/05/2015 9.55 9.71 9.45 9.7 10,091,380
03/04/2015 9.56 9.58 9.5 9.55 7,859,654
03/03/2015 9.62 9.675 9.55 9.62 11,552,570
03/02/2015 9.58 9.71 9.54 9.7 7,853,946
02/27/2015 9.59 9.66 9.57 9.61 8,080,219
02/26/2015 9.61 9.67 9.54 9.62 10,429,800
02/25/2015 9.68 9.68 9.58 9.62 7,689,693
02/24/2015 9.56 9.7299 9.56 9.67 12,723,570
02/23/2015 9.59 9.63 9.48 9.57 11,830,690
02/20/2015 9.5 9.67 9.41 9.66 10,207,140
02/19/2015 9.48 9.56 9.36 9.53 10,257,870
02/18/2015 9.65 9.66 9.48 9.51 11,056,480
02/17/2015 9.49 9.68 9.44 9.68 13,311,010
02/13/2015 9.56 9.66 9.46 9.52 10,904,000
02/12/2015 9.41 9.59 9.35 9.54 16,265,430
02/11/2015 9.31 9.4 9.26 9.32 16,271,740
02/10/2015 9.41 9.47 9.265 9.35 13,432,770
02/09/2015 9.42 9.45 9.31 9.36 18,081,130
02/06/2015 9.49 9.71 9.44 9.56 33,160,330
02/05/2015 9.09 9.24 9.09 9.2 14,320,350
02/04/2015 9.07 9.18 9.04 9.04 17,204,530
02/03/2015 8.95 9.14 8.95 9.11 18,651,580
02/02/2015 8.78 8.96 8.7 8.93 21,380,810
01/30/2015 8.69 8.9 8.66 8.7 19,815,910
01/29/2015 8.72 8.88 8.69 8.85 21,703,450
01/28/2015 9.06 9.07 8.73 8.74 21,154,460
01/27/2015 8.97 9.08 8.88 8.97 19,222,260
01/26/2015 9 9.13 8.97 9.08 21,049,720
01/23/2015 9.16 9.26 8.995 9.01 22,071,080
01/22/2015 8.77 9.29 8.76 9.19 31,189,950
01/21/2015 8.8 8.85 8.67 8.71 26,962,210
01/20/2015 8.86 9.07 8.59 8.74 49,734,670
01/16/2015 8.98 9.155 8.9 9.07 41,122,030
01/15/2015 9.07 9.18 8.9 8.99 24,858,960
01/14/2015 9.24 9.31 9.08 9.16 24,601,030
01/13/2015 9.61 9.71 9.32 9.39 18,947,800
01/12/2015 9.75 9.79 9.49 9.54 17,223,610
01/09/2015 10.02 10.03 9.69 9.73 14,962,520
01/08/2015 9.97 10.04 9.91 10.02 14,098,620
01/07/2015 9.93 9.96 9.745 9.87 14,461,930
01/06/2015 10.11 10.12 9.77 9.81 22,149,390
01/05/2015 10.46 10.5 10.1125 10.15 12,597,730
01/02/2015 10.65 10.68 10.36 10.51 9,557,201
12/31/2014 10.74 10.765 10.55 10.56 6,229,132
12/30/2014 10.7 10.77 10.63 10.7 7,921,337
12/29/2014 10.65 10.83 10.63 10.73 10,191,720
12/26/2014 10.67 10.75 10.64 10.68 6,512,832
12/24/2014 10.69 10.69 10.56 10.67 4,854,369
12/23/2014 10.55 10.715 10.515 10.66 11,369,710
12/22/2014 10.48 10.52 10.39 10.51 8,526,443
12/19/2014 10.49 10.55 10.44 10.45 17,391,920
12/18/2014 10.31 10.45 10.3 10.44 19,918,290
12/17/2014 9.97 10.23 9.92 10.22 21,593,290
12/16/2014 9.77 10.05 9.73 9.92 26,962,090
12/15/2014 10.06 10.09 9.83 9.86 15,773,360
12/12/2014 10.08 10.15 9.98 10.01 13,203,070
12/11/2014 10.15 10.31 10.11 10.17 14,805,280
12/10/2014 10.35 10.45 10.12 10.14 16,788,890
12/09/2014 10.24 10.46 10.2 10.45 16,127,000
12/08/2014 10.35 10.53 10.28 10.37 18,255,910
12/05/2014 10.2 10.45 10.17 10.37 24,235,400
12/04/2014 9.96 10.11 9.89 10.11 19,004,730
12/03/2014 9.85 9.98 9.8 9.96 9,670,049
12/02/2014 9.74 9.93 9.74 9.86 15,505,900
12/01/2014 10.01 10.021 9.73 9.77 17,302,050
11/28/2014 10.15 10.19 10.05 10.07 6,981,068
11/26/2014 10.15 10.18 10.09 10.14 9,158,718
11/25/2014 10.2 10.21 10.1 10.14 10,341,980
11/24/2014 10.1 10.2 10.1 10.18 10,152,930
11/21/2014 10.13 10.19 10.04 10.04 10,818,040
11/20/2014 10.02 10.03 9.93 10.03 14,458,120
11/19/2014 10.1 10.125 9.99 10.07 10,429,350
11/18/2014 10.08 10.145 10.08 10.09 7,940,815
11/17/2014 10.12 10.135 10.06 10.1 10,299,030
11/14/2014 10.14 10.22 10.13 10.17 12,756,850
11/13/2014 10.19 10.23 10.1 10.17 11,572,450
11/12/2014 10.15 10.21 10.1 10.21 12,348,990
11/11/2014 10.23 10.285 10.16 10.19 8,255,262
11/10/2014 10.2 10.23 10.14 10.23 12,227,470
11/07/2014 10.15 10.22 10.09 10.16 17,372,860
11/06/2014 10.11 10.27 10.0101 10.23 19,488,210
11/05/2014 10.08 10.14 10.01 10.11 20,018,430
11/04/2014 10.04 10.08 9.93 10.01 15,628,200
11/03/2014 9.89 10.08 9.88 10.03 17,205,590
10/31/2014 9.87 9.97 9.83 9.93 17,040,200
10/30/2014 9.72 9.85 9.65 9.76 15,306,660
10/29/2014 9.6 9.83 9.58 9.76 17,591,930
10/28/2014 9.41 9.65 9.41 9.63 13,103,760
10/27/2014 9.41 9.45 9.34 9.4 12,277,050
10/24/2014 9.44 9.49 9.33 9.44 16,111,580
10/23/2014 9.39 9.51 9.36 9.41 19,928,780
10/22/2014 9.2 9.36 9.19 9.26 33,571,620
10/21/2014 9.22 9.41 9.14 9.26 42,954,350
10/20/2014 9.08 9.28 9.08 9.16 22,126,310
10/17/2014 9.14 9.25 9.04 9.1 25,394,460
10/16/2014 8.96 9.21 8.93 9.06 31,833,480
10/15/2014 9.27 9.3 8.85 9.1 30,574,910
10/14/2014 9.53 9.6 9.46 9.52 20,649,750
10/13/2014 9.63 9.71 9.43 9.43 19,951,180
10/10/2014 9.71 9.85 9.59 9.59 15,840,220
10/09/2014 9.9 9.94 9.72 9.72 19,677,600
10/08/2014 9.84 10.02 9.82 10 18,163,800
10/07/2014 10.01 10.02 9.86 9.86 24,718,000
10/06/2014 10.13 10.14 9.98 9.98 9,175,159
10/03/2014 10.01 10.12 10 10.1 15,774,540
10/02/2014 9.89 9.97 9.77 9.91 12,609,590
10/01/2014 10.03 10.05 9.85 9.89 15,773,800
09/30/2014 10.08 10.14 9.98 10.04 14,261,720
09/29/2014 10 10.13 9.99 10.06 10,405,130
09/26/2014 10.08 10.16 10.06 10.12 12,727,760
09/25/2014 10.15 10.17 10.01 10.06 11,407,720
09/24/2014 10.17 10.219 10.06 10.18 14,148,570
09/23/2014 10.31 10.37 10.18 10.18 11,504,450
09/22/2014 10.46 10.47 10.32 10.34 14,257,760
09/19/2014 10.61 10.63 10.38 10.44 15,735,410
09/18/2014 10.44 10.63 10.42 10.54 21,650,050
09/17/2014 10.21 10.51 10.19 10.38 25,588,330
09/16/2014 10.23 10.325 10.2 10.21 12,224,120
09/15/2014 10.31 10.37 10.21 10.28 14,761,400
09/12/2014 10.31 10.42 10.28 10.35 24,691,350
09/11/2014 10.14 10.29 10.14 10.28 12,638,500
09/10/2014 9.96 10.23 9.95 10.2 17,175,040
09/09/2014 10.11 10.14 10 10 12,066,910
09/08/2014 10.12 10.16 10.07 10.15 7,485,998
09/05/2014 10.12 10.15 10.02 10.14 7,557,765
09/04/2014 10.16 10.26 10.12 10.14 10,880,730
09/03/2014 10.22 10.27 10.1 10.12 18,234,660
09/02/2014 10.18 10.275 10.1 10.18 16,182,410
08/29/2014 10.12 10.16 10.05 10.15 7,311,379
08/28/2014 10.13 10.15 10.06 10.11 5,987,103
08/27/2014 10.28 10.3 10.14 10.16 6,079,320
08/26/2014 10.23 10.31 10.19 10.26 11,046,740
08/25/2014 10.16 10.24 10.13 10.22 6,990,187
08/22/2014 10.1 10.24 10.05 10.1 7,796,392
08/21/2014 9.96 10.18 9.94 10.12 12,001,840
08/20/2014 9.88 9.99 9.86 9.96 7,523,753
08/19/2014 9.97 10.04 9.87 9.88 11,614,080
08/18/2014 9.85 10.02 9.82 9.95 9,870,588
08/15/2014 9.93 10.025 9.74 9.78 17,638,500
08/14/2014 9.9 9.97 9.86 9.9 8,037,036
08/13/2014 9.77 9.93 9.7699 9.91 17,097,710
08/12/2014 9.71 9.81 9.71 9.74 6,495,653
08/11/2014 9.82 9.83 9.71 9.72 8,277,453
08/08/2014 9.75 9.76 9.66 9.76 13,231,090
08/07/2014 9.89 9.89 9.65 9.71 12,710,520
08/06/2014 9.82 9.995 9.79 9.84 12,292,180
08/05/2014 9.87 10 9.81 9.85 10,879,320
08/04/2014 10.01 10.07 9.83 9.94 12,841,290
08/01/2014 10.08 10.128 9.87 9.99 14,464,450
07/31/2014 10.23 10.29 10.11 10.14 14,883,220
07/30/2014 10.25 10.37 10.2 10.3 10,200,540
07/29/2014 10.2 10.27 10.15 10.18 10,627,190
07/28/2014 10.35 10.37 10.21 10.24 10,137,150
07/25/2014 10.25 10.38 10.25 10.36 11,916,280
07/24/2014 10.12 10.32 10.1 10.29 15,567,450
07/23/2014 10.08 10.2 10.048 10.1 15,607,180
07/22/2014 10.32 10.35 9.94 10.1 27,348,770
07/21/2014 10.25 10.25 10.11 10.19 27,103,620
07/18/2014 10.29 10.335 10.18 10.25 16,231,250
07/17/2014 10.58 10.6 10.18 10.21 23,119,290
07/16/2014 10.79 10.79 10.61 10.63 10,434,940
07/15/2014 10.67 10.79 10.65 10.73 10,682,890
07/14/2014 10.71 10.74 10.6 10.62 5,882,342
07/11/2014 10.51 10.69 10.46 10.61 10,612,150
07/10/2014 10.47 10.62 10.42 10.55 12,189,800
07/09/2014 10.6 10.6799 10.59 10.63 8,271,436
07/08/2014 10.72 10.76 10.54 10.57 9,205,192
07/07/2014 10.83 10.83 10.73 10.77 9,994,807
07/03/2014 10.8 10.955 10.78 10.87 5,475,067
07/02/2014 10.78 10.84 10.69 10.7 6,844,459
07/01/2014 10.69 10.86 10.68 10.76 9,365,484
06/30/2014 10.61 10.72 10.61 10.62 8,954,945
06/27/2014 10.68 10.75 10.62 10.67 10,064,590
06/26/2014 10.68 10.7 10.52 10.68 9,688,433
06/25/2014 10.56 10.715 10.43 10.68 14,440,570
06/24/2014 10.67 10.76 10.58 10.58 11,715,740
06/23/2014 10.78 10.79 10.64 10.71 16,961,360
06/20/2014 10.76 10.83 10.64 10.77 30,386,940
06/19/2014 10.74 10.78 10.61 10.69 9,665,161
06/18/2014 10.75 10.785 10.67 10.73 14,439,800
06/17/2014 10.57 10.84 10.56 10.74 14,556,250
06/16/2014 10.68 10.7 10.55 10.59 14,502,870
06/13/2014 10.63 10.74 10.56 10.71 17,700,910
06/12/2014 10.74 10.8 10.56 10.61 11,706,400
06/11/2014 10.81 10.82 10.68 10.73 10,044,950
06/10/2014 10.9 10.9 10.7 10.86 10,491,390
06/09/2014 10.64 10.91 10.61 10.85 16,686,760
06/06/2014 10.61 10.69 10.56 10.63 9,165,946
06/05/2014 10.53 10.63 10.4 10.6 16,513,340
06/04/2014 10.4 10.555 10.36 10.49 22,393,840
06/03/2014 10.3 10.49 10.25 10.44 14,303,150
06/02/2014 10.18 10.37 10.15 10.34 13,729,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?