UK markets close in 7 hours 17 minutes

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.31+0.38 (+2.01%)
At close: 04:00PM EDT
19.30 -0.01 (-0.05%)
After hours: 06:05PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202419.0519.4118.8219.3119.316,223,800
21 Jun 202418.8618.9818.6818.9318.9311,028,300
20 Jun 202418.9019.0118.8418.9118.914,414,900
18 Jun 202418.9019.0418.8018.9818.985,321,300
17 Jun 202418.6618.9118.4918.9018.905,214,000
14 Jun 202418.5418.7218.4918.6518.657,175,300
13 Jun 202418.5918.7818.4118.7518.758,277,200
12 Jun 202418.7319.1818.5818.6918.6911,038,500
11 Jun 202417.9818.2217.7218.1918.1911,162,200
10 Jun 202418.2618.3618.0018.1918.199,003,900
07 Jun 202418.4718.6718.4418.6018.605,173,300
06 Jun 202418.7618.8418.5318.6418.646,845,000
05 Jun 202418.7718.7818.5518.7318.733,635,700
04 Jun 202418.6618.9418.6118.6618.664,834,400
03 Jun 202419.2419.2918.6618.9218.925,484,900
31 May 202419.1019.3819.0019.3519.3513,353,900
30 May 202418.8119.0118.6419.0019.005,945,600
29 May 202418.7118.7918.3118.6418.648,225,900
28 May 202419.1519.2718.9419.0619.065,931,600
24 May 202418.9719.1418.9119.1219.123,559,600
23 May 202419.4519.4818.8418.9218.926,810,100
22 May 202419.7619.7819.3519.4819.485,775,700
21 May 202419.9620.0419.8319.8919.895,415,600
20 May 202420.1820.2119.8419.8819.883,436,900
17 May 202420.2720.2720.0720.1820.183,248,400
16 May 202420.1720.2920.0820.1020.104,156,300
15 May 202420.2820.3720.1020.2620.266,376,000
14 May 202420.1120.3619.9720.1020.107,291,200
13 May 202419.9320.0519.8619.9319.935,749,500
10 May 202419.8119.8819.7419.8319.837,888,600
09 May 202419.6219.8219.6119.7819.786,587,800
08 May 202419.5219.7419.4319.7419.749,638,500
07 May 202419.9520.0019.6219.6519.657,865,400
06 May 202420.0020.0219.7619.8319.835,926,700
03 May 202419.9120.0819.7219.8019.804,133,700
02 May 202419.7919.8119.3919.6419.644,897,200
01 May 202419.3619.9819.3419.5719.577,339,300
30 Apr 202419.5119.6719.2519.2719.275,531,900
29 Apr 202419.6519.8019.5719.6719.674,486,200
26 Apr 202419.6619.9219.5319.6219.625,245,500
25 Apr 202420.0020.0319.3519.6119.619,220,900
24 Apr 202419.1419.8319.1319.7719.7711,041,600
23 Apr 202419.2419.5119.0819.3519.3510,539,800
22 Apr 202418.8419.2718.7019.1819.1813,334,500
19 Apr 202418.9518.9618.4018.9018.9018,045,000
18 Apr 202418.8919.1818.8319.0019.009,397,100
17 Apr 202418.9819.0418.6818.8618.868,080,300
16 Apr 202419.0019.0818.6618.8118.817,244,600
15 Apr 202419.3819.6519.0919.2219.226,936,600
12 Apr 202419.0519.3018.9419.1919.196,276,900
11 Apr 202419.7219.7619.2019.4119.418,061,100
10 Apr 202420.2920.3019.5419.6819.686,684,200
09 Apr 202420.5020.6920.3620.6920.695,321,400
08 Apr 202420.2520.5720.1820.4020.404,611,600
05 Apr 202419.9420.1819.7920.1520.153,490,400
04 Apr 202420.5420.6420.0020.0620.065,238,700
03 Apr 202420.3720.5420.2120.2320.234,968,900
02 Apr 202420.4420.5220.2220.3620.366,915,400
01 Apr 202421.0621.0620.4720.5620.565,925,500
28 Mar 202420.6821.0820.6821.0421.048,206,700
27 Mar 202420.1320.6920.0520.6820.686,171,200
26 Mar 202420.0520.1119.9019.9119.914,329,400
25 Mar 202419.9120.1319.8519.9519.955,911,300
22 Mar 202420.2520.3519.8419.8619.866,199,900
21 Mar 202419.9120.2719.9120.1520.158,544,100
20 Mar 202419.2019.8619.1719.7719.776,982,400
19 Mar 202419.1319.3619.0319.3219.327,664,700
18 Mar 202419.2619.3618.9919.1819.185,137,000
15 Mar 202418.7319.2318.6719.0519.0537,178,700
14 Mar 202419.2219.4018.7218.8918.898,690,900
13 Mar 202419.4019.5719.2919.4019.406,076,600
12 Mar 202419.6019.6919.3319.3519.358,502,700
11 Mar 202419.6219.7719.5019.5719.576,778,800
08 Mar 202419.7819.8919.6119.6919.698,768,200
07 Mar 202419.5119.8319.4519.5519.5510,504,900
06 Mar 202419.4719.5219.0519.3219.3210,905,500
05 Mar 202418.9519.6818.9519.4919.498,543,600
04 Mar 202419.0019.2018.8119.0219.028,520,500
01 Mar 202418.4918.6618.1618.5918.597,490,400
29 Feb 202418.6018.8718.5018.6318.6311,593,900
28 Feb 202418.5018.6818.4618.5718.577,011,000
27 Feb 202418.3518.5918.3118.5818.585,919,600
26 Feb 202418.2218.4618.1218.2318.237,313,200
23 Feb 202418.2918.4218.0718.2818.285,413,900
22 Feb 202418.3318.6018.0418.2318.238,950,500
21 Feb 202418.3318.4017.7618.3318.3314,635,600
20 Feb 202418.3218.6118.2618.4218.426,049,100
16 Feb 202418.3218.5918.2618.4818.485,519,700
15 Feb 202418.4118.8318.4118.5518.556,784,200
14 Feb 202418.1418.3418.0618.2918.296,968,800
13 Feb 202418.0618.1517.6117.8917.8911,382,500
12 Feb 202418.0518.6817.9218.4618.468,061,800
09 Feb 202417.8318.1017.7218.0018.009,743,500
08 Feb 202417.7017.9917.6117.8917.898,686,300
07 Feb 202417.9718.0417.4217.8417.8411,993,400
06 Feb 202417.8718.1417.7317.8617.8610,609,000
05 Feb 202418.1118.1117.8217.9617.969,002,600
02 Feb 202417.9718.3917.8918.3018.3010,951,200
01 Feb 202418.7118.8017.5218.2218.2218,174,700
31 Jan 202418.8619.2718.6718.6718.6713,833,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...