UK Markets closed

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.87+0.13 (+0.57%)
At close: 01:00PM EST
22.98 +0.11 (+0.48%)
After hours: 04:30PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202222.8522.9822.8022.8722.871,377,500
23 Nov 202222.6722.8022.6022.7422.742,784,800
22 Nov 202222.7122.8722.5722.6622.663,725,900
21 Nov 202222.3522.6422.2822.5122.515,621,300
18 Nov 202222.7722.8722.2222.4922.495,677,300
17 Nov 202222.3922.5622.1422.3522.356,360,200
16 Nov 202223.0723.1422.6222.6922.696,116,300
15 Nov 202223.2723.5022.9023.1323.135,785,900
14 Nov 202223.3423.4822.9022.9122.914,889,500
11 Nov 202223.5023.6623.2523.4123.417,080,100
10 Nov 202223.1923.4022.9123.2823.288,716,600
09 Nov 202222.5622.6922.3822.4622.465,708,200
08 Nov 202222.8722.9522.6122.8322.837,146,600
07 Nov 202222.7222.8422.4422.8222.825,121,600
04 Nov 202222.2822.7422.0822.4622.467,605,500
03 Nov 202221.6522.1921.2821.9921.997,648,600
02 Nov 202222.3122.5121.8321.8521.857,641,200
01 Nov 202222.1322.3322.0022.3022.306,303,300
31 Oct 202221.8222.1421.7621.9521.957,019,200
28 Oct 202221.7121.8921.5521.8521.856,064,100
27 Oct 202221.4921.7421.4421.5521.558,884,700
26 Oct 202221.3121.5221.1821.2921.298,611,600
25 Oct 202220.3621.2820.2621.2321.2311,146,400
24 Oct 202219.6920.7019.5820.5520.5516,159,100
21 Oct 202219.8520.6919.1019.5219.5224,905,200
20 Oct 202220.8521.1019.6119.7419.7416,959,600
19 Oct 202221.4421.6520.8120.9020.909,927,000
18 Oct 202221.7222.0121.2821.6621.6611,347,900
17 Oct 202221.2321.4220.9521.2521.259,467,200
14 Oct 202221.0021.5120.6520.6820.689,318,000
13 Oct 202219.3220.9419.1520.8820.889,981,800
12 Oct 202219.8319.9919.5919.6019.608,707,800
11 Oct 202220.1720.2719.7919.8919.897,644,300
10 Oct 202220.5520.6820.1120.2620.267,426,000
07 Oct 202220.6820.7320.2520.4520.4510,460,800
06 Oct 202221.0321.1720.7920.8120.816,031,100
05 Oct 202221.0721.3121.0021.1721.176,821,700
04 Oct 202220.8521.4220.8521.4021.407,203,400
03 Oct 202220.3120.6519.8620.5220.529,218,900
30 Sept 202220.0220.5419.9220.0720.0710,594,500
29 Sept 202220.1420.3419.6419.8719.8710,098,000
28 Sept 202220.5821.0620.2120.4620.4619,665,700
27 Sept 202220.8221.0420.1020.4120.418,328,300
26 Sept 202220.7121.0520.4820.6920.698,071,300
23 Sept 202221.0421.1520.5920.8820.886,831,000
22 Sept 202222.0222.0621.2721.3121.316,240,600
21 Sept 202222.3222.5021.8721.8721.878,155,000
20 Sept 202222.0822.3521.9822.1922.196,310,200
19 Sept 202221.7122.3221.6322.2422.245,279,200
16 Sept 202222.1722.2321.6721.9321.9313,704,100
15 Sept 202222.2422.8022.1922.4422.447,467,800
14 Sept 202221.7422.2021.4922.1322.1311,095,200
13 Sept 202221.9822.1721.5721.6821.689,638,900
12 Sept 202222.3122.6422.2122.4622.468,489,100
09 Sept 202222.3622.5322.1922.2122.219,929,800
08 Sept 202221.4422.2321.3022.2122.216,591,400
07 Sept 202220.9421.6320.8721.5521.555,726,000
06 Sept 202221.4221.5020.8221.0121.017,301,500
02 Sept 202221.6921.8921.1821.2821.286,356,700
01 Sept 202221.4721.4720.9421.3821.386,340,400
31 Aug 202221.7621.9321.5821.6721.678,117,300
30 Aug 202221.8621.9221.5321.6921.695,574,300
29 Aug 202221.7621.9421.5421.7421.744,728,100
26 Aug 202222.6122.7621.9521.9721.977,138,000
25 Aug 202222.2122.5422.1222.5222.524,013,600
24 Aug 202222.0122.2221.8622.1222.124,819,800
23 Aug 202222.1622.3822.0522.0522.055,793,300
22 Aug 202222.2322.3022.0022.1122.116,650,000
19 Aug 202222.7822.8622.4822.6022.604,620,600
18 Aug 202222.8522.9922.7722.9622.964,496,300
17 Aug 202222.8222.9522.6322.8422.846,065,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...