Regions Financial Corp (RN7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 25 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Apr 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | - |
| 23 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - |
| 22 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 19 Apr 2024 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | - |
| 18 Apr 2024 | 17.60 | 17.90 | 17.50 | 17.50 | 17.50 | - |
| 17 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | - |
| 15 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - |
| 12 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 11 Apr 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | - |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 03 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 28 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 27 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 25 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 22 Mar 2024 | 18.03 | 18.51 | 18.03 | 18.36 | 18.36 | - |
| 21 Mar 2024 | 18.03 | 18.48 | 18.03 | 18.48 | 18.48 | - |
| 20 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 19 Mar 2024 | 17.59 | 17.74 | 17.59 | 17.74 | 17.74 | - |
| 18 Mar 2024 | 17.84 | 17.84 | 17.58 | 17.61 | 17.61 | - |
| 15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 14 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 13 Mar 2024 | 17.64 | 17.66 | 17.64 | 17.66 | 17.66 | - |
| 12 Mar 2024 | 17.83 | 17.96 | 17.75 | 17.75 | 17.75 | - |
| 11 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 08 Mar 2024 | 17.73 | 18.08 | 17.73 | 17.99 | 17.99 | - |
| 07 Mar 2024 | 17.56 | 17.85 | 17.56 | 17.85 | 17.85 | - |
| 06 Mar 2024 | 17.82 | 17.82 | 17.57 | 17.57 | 17.57 | - |
| 05 Mar 2024 | 17.36 | 18.06 | 17.36 | 17.99 | 17.99 | - |
| 04 Mar 2024 | 16.98 | 17.58 | 16.98 | 17.45 | 17.45 | - |
| 01 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 29 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.70 | - |
| 27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.43 | - |
| 26 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.51 | - |
| 23 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.49 | - |
| 22 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.59 | - |
| 21 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.66 | - |
| 20 Feb 2024 | 16.99 | 17.08 | 16.99 | 17.03 | 16.79 | - |
| 19 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.78 | - |
| 16 Feb 2024 | 17.09 | 17.16 | 17.09 | 17.16 | 16.91 | - |
| 15 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.72 | - |
| 14 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.35 | - |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | - |
| 12 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.32 | - |
| 09 Feb 2024 | 16.47 | 16.73 | 16.47 | 16.73 | 16.49 | - |
| 08 Feb 2024 | 16.42 | 16.57 | 16.42 | 16.55 | 16.32 | - |
| 07 Feb 2024 | 16.48 | 16.66 | 16.48 | 16.66 | 16.42 | - |
| 06 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.35 | - |
| 05 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.59 | - |
| 02 Feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.40 | - |
| 01 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.95 | - |
| 31 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.63 | - |
| 30 Jan 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.51 | - |
| 29 Jan 2024 | 17.52 | 17.56 | 17.52 | 17.56 | 17.31 | - |
| 26 Jan 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.23 | - |
| 25 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| 24 Jan 2024 | 17.35 | 17.60 | 17.35 | 17.60 | 17.36 | - |
| 23 Jan 2024 | 17.39 | 17.47 | 17.39 | 17.47 | 17.22 | - |
| 22 Jan 2024 | 16.97 | 17.35 | 16.97 | 17.35 | 17.11 | - |
| 19 Jan 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.10 | - |
| 18 Jan 2024 | 16.33 | 16.48 | 16.28 | 16.48 | 16.25 | - |
| 17 Jan 2024 | 16.34 | 16.42 | 16.34 | 16.40 | 16.17 | - |
| 16 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.33 | - |
| 15 Jan 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.34 | - |
| 12 Jan 2024 | 16.78 | 16.78 | 16.57 | 16.57 | 16.34 | - |
| 11 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.89 | - |
| 10 Jan 2024 | 17.36 | 17.36 | 17.19 | 17.19 | 16.95 | - |
| 09 Jan 2024 | 17.67 | 17.67 | 17.64 | 17.64 | 17.39 | - |
| 08 Jan 2024 | 17.52 | 17.60 | 17.52 | 17.60 | 17.36 | - |
| 05 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.98 | - |
| 04 Jan 2024 | 17.09 | 17.45 | 17.09 | 17.42 | 17.18 | - |
| 03 Jan 2024 | 17.64 | 17.64 | 17.26 | 17.26 | 17.02 | - |
| 02 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.21 | - |
| 29 Dec 2023 | 17.45 | 17.54 | 17.43 | 17.50 | 17.26 | - |
| 28 Dec 2023 | 17.45 | 17.45 | 17.43 | 17.43 | 17.18 | - |
| 27 Dec 2023 | 17.59 | 17.59 | 17.56 | 17.56 | 17.31 | - |
| 22 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.98 | - |
| 21 Dec 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 17.05 | - |
| 20 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.30 | - |
| 19 Dec 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.13 | - |
| 18 Dec 2023 | 17.79 | 17.79 | 17.55 | 17.55 | 17.30 | - |
| 15 Dec 2023 | 17.71 | 17.89 | 17.71 | 17.89 | 17.64 | - |
| 14 Dec 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.35 | - |
| 13 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | - |
| 12 Dec 2023 | 16.10 | 16.10 | 15.94 | 15.94 | 15.72 | - |
| 11 Dec 2023 | 16.03 | 16.32 | 16.03 | 16.29 | 16.06 | - |
| 08 Dec 2023 | 15.88 | 16.25 | 15.88 | 16.25 | 16.02 | - |
| 07 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - |
| 07 Dec 2023 | 0.24 Dividend | |||||
| 06 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.