RF: Regions Financial Corporation

As of Friday, May 1st, 2026

$ 28.19

-0.36 -1.26%

Open: 28.52
High: 28.55
Low: 28.19
Volume: 5,720,674
Previous Close on Thursday, April 30th, 2026

$ 28.55

+0.54 +1.93%

Open: 27.89
High: 28.64
Low: 27.74
Volume: 5,648,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 28.52 28.55 28.19 28.19 5,720,674 -0.36 -1.26
2026-04-30 27.89 28.64 27.74 28.55 5,648,017 +0.54 +1.93
2026-04-29 28.34 28.46 27.85 28.01 5,821,973 -0.32 -1.13
2026-04-28 28.63 28.73 28.33 28.33 6,956,410 +0.07 +0.25
2026-04-27 27.81 28.42 27.81 28.26 6,738,940 +0.50 +1.80
2026-04-24 28.34 28.39 27.70 27.76 7,089,510 -0.64 -2.25
2026-04-23 28.28 28.53 27.98 28.40 8,451,407 +0.19 +0.67
2026-04-22 28.55 28.55 28.08 28.21 7,590,527 -0.14 -0.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.73
On 2026-04-28		 27.74
On 2026-04-30		 0.43 1.55 28.73
On 2026-04-28		 27.74
On 2026-04-30		 -3.45 28.27
10D 28.73
On 2026-04-28		 27.70
On 2026-04-24		 0.06 0.21 28.71
On 2026-04-21		 27.70
On 2026-04-24		 -3.52 28.24
20D 28.73
On 2026-04-28		 26.20
On 2026-04-06		 1.72 6.50 28.22
On 2026-04-09		 27.14
On 2026-04-13		 -3.83 27.92
WTD 28.73
On 2026-04-28		 27.74
On 2026-04-30		 0.43 1.55 28.73
On 2026-04-28		 27.74
On 2026-04-30		 -3.45 28.27
MTD 28.55
On 2026-05-01		 28.19
On 2026-05-01		 -0.36 -1.26 -- -- -- 28.19
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

28.19 -0.36 -1.26 5,720,674