UK markets close in 1 hour 10 minutes

Regions Financial Corporation (RF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.85-0.32 (-1.36%)
As of 10:19AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202222.8222.9022.7622.8522.85640,523
16 Aug 202222.8523.3722.8323.1723.175,159,400
15 Aug 202222.7023.0222.6522.9122.914,111,500
12 Aug 202222.7822.9722.6222.9622.964,816,200
11 Aug 202222.4822.6722.4322.6422.646,720,500
10 Aug 202221.8522.4421.8222.2222.227,268,100
09 Aug 202221.3221.4721.1721.4621.465,191,900
08 Aug 202221.4921.6021.1921.2621.265,571,900
05 Aug 202221.0021.5320.9521.3521.356,557,200
04 Aug 202221.0321.1420.8821.0221.027,372,100
03 Aug 202221.0621.2920.9421.1521.157,180,700
02 Aug 202221.0721.2020.7520.8320.837,598,200
01 Aug 202221.0021.2420.8121.1221.128,626,100
29 Jul 202221.0121.2620.9921.1821.187,986,800
28 Jul 202221.1321.2320.7220.9220.926,710,800
27 Jul 202220.7721.3120.5321.1721.177,714,400
26 Jul 202221.1221.2420.5820.6220.628,296,800
25 Jul 202220.9521.3220.7621.2921.298,174,200
22 Jul 202220.9321.1920.0320.6520.6512,949,000
21 Jul 202220.1820.4519.9920.3720.3712,503,700
20 Jul 202219.9320.2919.8420.2720.275,198,400
19 Jul 202219.8320.1719.7520.0420.045,010,200
18 Jul 202219.5119.8919.3319.4619.464,830,400
15 Jul 202218.5919.2718.4419.1919.197,459,300
14 Jul 202218.1618.3418.0118.2418.245,560,200
13 Jul 202218.7518.8118.2618.6418.647,020,900
12 Jul 202218.6219.3618.6218.9718.977,558,400
11 Jul 202218.9319.1118.6819.0519.056,919,900
08 Jul 202219.1919.2518.8019.0219.027,164,900
07 Jul 202218.9119.2718.8719.0419.047,757,600
06 Jul 202218.6618.8818.4018.5618.567,779,800
05 Jul 202218.6218.8518.3018.8518.856,944,700
01 Jul 202218.6919.1218.4419.0319.037,841,300
30 Jun 202218.8119.1018.3318.7518.7510,637,700
29 Jun 202219.5219.6019.0519.2419.245,808,500
28 Jun 202219.6219.9119.3419.4319.435,446,600
27 Jun 202219.6519.6919.1119.3519.356,904,000
24 Jun 202218.5319.6618.4819.4919.4911,636,000
23 Jun 202218.9519.0218.1818.4218.429,318,300
22 Jun 202218.8019.2018.7419.0719.075,367,000
21 Jun 202219.1619.3118.9219.0919.095,578,100
17 Jun 202218.7418.9618.4918.7018.7012,373,300
16 Jun 202219.0519.0518.3518.5518.557,625,800
15 Jun 202219.5519.7419.0119.3819.3810,166,000
14 Jun 202219.5519.8519.1119.3519.357,984,700
13 Jun 202219.5919.8319.3019.4419.447,646,700
10 Jun 202220.5320.7720.0920.1420.146,858,000
09 Jun 202221.8021.8221.0921.0921.095,031,300
08 Jun 202221.8121.8421.5521.8021.804,875,000
07 Jun 202221.5722.0321.4522.0022.006,421,200
06 Jun 202221.9622.1621.7021.7821.784,858,500
03 Jun 202221.8521.9621.6721.7521.755,480,600
02 Jun 202221.4721.9921.3521.8921.895,600,700
02 Jun 20220.17 Dividend
01 Jun 202222.1522.1521.2321.6121.446,971,500
31 May 202221.5322.2321.4722.0921.929,655,300
27 May 202221.6721.9221.6021.8821.715,991,200
26 May 202221.2621.7421.2621.6121.446,468,600
25 May 202220.3221.3720.2921.1721.008,443,200
24 May 202220.6720.7419.9920.4320.276,858,300
23 May 202220.6321.1720.3520.7220.567,979,400
20 May 202220.2220.3719.5820.1519.997,964,000
19 May 202219.7320.2019.7020.0219.868,677,000
18 May 202220.4120.5319.7619.9319.776,458,300
17 May 202220.1720.7320.1420.6420.486,167,800
16 May 202219.8519.9919.3619.7219.565,891,800
13 May 202220.0420.1719.6719.8819.726,210,200
12 May 202219.9020.1019.3319.8219.669,448,800
11 May 202220.2620.8820.0120.0219.867,493,000
10 May 202220.7520.8919.7020.1920.0311,041,900
09 May 202220.8121.0920.4720.5720.4113,179,800
06 May 202221.4021.4520.8121.1220.9510,540,000
05 May 202221.6821.8021.0021.4521.287,214,100
04 May 202221.5722.1321.2522.0521.887,904,900
03 May 202221.2521.7521.1121.5521.387,301,800
02 May 202221.0721.1920.5421.0620.8912,514,400
29 Apr 202221.2521.5120.6820.7220.5611,859,500
28 Apr 202221.5021.5820.8721.3421.179,262,900
27 Apr 202220.9821.5420.8721.2721.1011,634,300
26 Apr 202221.3621.5320.9621.0220.8512,938,500
25 Apr 202221.1621.6220.6921.6021.4313,281,600
22 Apr 202221.5021.8621.0221.3721.2016,456,900
21 Apr 202222.2822.6321.3321.5421.3714,794,000
20 Apr 202221.9222.2721.8021.9721.8010,731,900
19 Apr 202221.1021.7520.9421.6821.517,637,700
18 Apr 202220.6020.9420.6020.9220.764,173,300
14 Apr 202220.9021.0620.5220.7320.577,050,700
13 Apr 202220.5620.9520.5420.9320.775,263,900
12 Apr 202221.1121.4520.6120.8220.667,958,400
11 Apr 202220.8521.6120.8221.1420.979,620,400
08 Apr 202220.6120.9120.3520.7520.597,765,500
07 Apr 202220.6720.8519.9720.4220.2611,362,800
06 Apr 202221.2121.2920.7420.8220.669,205,700
05 Apr 202221.3021.6921.2421.3221.156,923,300
04 Apr 202221.3921.7120.9521.4721.307,694,500
01 Apr 202222.7422.8021.3421.4721.3011,893,900
31 Mar 202222.5722.8322.2322.2622.0811,027,800
30 Mar 202223.1823.2522.4322.6522.479,412,200
29 Mar 202223.6023.6123.0523.2323.056,285,000
28 Mar 202223.2123.3522.5823.0322.855,919,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...