Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Regions Financi (RF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 30.895 31.17 30.845 30.93 465,604
5th Feb 2026 (Thu) 30.43 30.52 29.955 30.50 609,984
4th Feb 2026 (Wed) 30.00 30.84 29.97 30.44 659,259
3rd Feb 2026 (Tue) 29.19 29.88 29.18 29.83 788,760
2nd Feb 2026 (Mon) 28.54 29.14 28.36 29.12 606,605
30th Jan 2026 (Fri) 28.425 28.665 28.17 28.50 794,739
29th Jan 2026 (Thu) 28.10 28.575 27.97 28.46 741,551
28th Jan 2026 (Wed) 27.82 27.98 27.59 27.87 520,407
27th Jan 2026 (Tue) 27.795 27.94 27.65 27.87 402,865
26th Jan 2026 (Mon) 27.52 27.865 27.50 27.74 595,148
23rd Jan 2026 (Fri) 28.08 28.22 27.45 27.48 610,295
22nd Jan 2026 (Thu) 28.60 28.98 28.205 28.29 928,743
21st Jan 2026 (Wed) 27.70 28.92 27.70 28.65 649,556
20th Jan 2026 (Tue) 27.385 28.09 27.31 27.63 935,376
19th Jan 2026 (Mon) 27.595 28.04 27.35 27.77 2,315,972
16th Jan 2026 (Fri) 27.595 28.04 27.35 27.77 2,315,972
15th Jan 2026 (Thu) 28.25 28.605 28.18 28.52 606,067
14th Jan 2026 (Wed) 27.81 28.32 27.67 28.14 648,784
13th Jan 2026 (Tue) 28.37 28.45 27.81 28.26 549,544
12th Jan 2026 (Mon) 28.235 28.465 28.065 28.26 456,878
9th Jan 2026 (Fri) 29.005 29.06 28.51 28.52 261,910
8th Jan 2026 (Thu) 28.41 29.25 28.41 28.84 641,790
7th Jan 2026 (Wed) 28.73 28.75 28.305 28.46 454,986
6th Jan 2026 (Tue) 28.20 28.75 28.08 28.71 763,912
5th Jan 2026 (Mon) 27.53 28.425 27.50 28.27 850,282
2nd Jan 2026 (Fri) 27.16 27.67 26.82 27.56 512,908
1st Jan 2026 (Thu) 27.35 27.35 27.09 27.10 278,915
31st Dec 2025 (Wed) 27.35 27.35 27.09 27.10 278,915
30th Dec 2025 (Tue) 27.57 27.57 27.31 27.32 254,056
29th Dec 2025 (Mon) 27.85 27.85 27.52 27.55 297,159
26th Dec 2025 (Fri) 27.72 27.82 27.63 27.79 183,632
25th Dec 2025 (Thu) 27.585 27.85 27.495 27.73 235,838
24th Dec 2025 (Wed) 27.585 27.85 27.495 27.73 235,838
23rd Dec 2025 (Tue) 27.78 27.85 27.52 27.55 326,152
22nd Dec 2025 (Mon) 27.66 27.975 27.645 27.82 216,091
19th Dec 2025 (Fri) 27.56 27.71 27.46 27.66 483,094
18th Dec 2025 (Thu) 27.685 27.94 27.285 27.49 505,717
17th Dec 2025 (Wed) 27.585 27.865 27.53 27.57 456,564
16th Dec 2025 (Tue) 27.525 27.615 27.22 27.51 367,742
15th Dec 2025 (Mon) 27.815 27.97 27.38 27.39 566,528
12th Dec 2025 (Fri) 27.92 27.92 27.485 27.60 386,149
11th Dec 2025 (Thu) 27.38 27.95 27.36 27.84 799,570
10th Dec 2025 (Wed) 26.54 27.485 26.53 27.38 664,407
9th Dec 2025 (Tue) 26.28 26.79 26.28 26.44 531,806
8th Dec 2025 (Mon) 26.33 26.49 26.18 26.34 534,754
FTSE 100 Latest
Value10,369.75
Change60.53