Canada markets open in 6 hours 58 minutes

Regions Financial Corporation (0KV3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
19.12-0.16 (-0.83%)
At close: 06:40PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.3219.4119.1219.1219.123,174
Jun 24, 202418.9519.3018.9519.2819.281,170
Jun 21, 202418.7318.9518.6818.9018.903,541
Jun 20, 202418.8718.9918.8718.9118.911,561
Jun 19, 2024------
Jun 18, 202418.8619.0218.8618.9618.9626,805
Jun 17, 202418.5318.7618.5318.7618.763,894
Jun 14, 202418.5418.6518.5218.5318.5347,245
Jun 13, 202418.5918.6418.4418.6418.643,860
Jun 12, 202418.1919.1518.1918.9318.9350,070
Jun 11, 202417.9718.0117.8717.9517.951,196
Jun 10, 202418.2918.2918.0018.2618.2619,765
Jun 07, 202418.5818.6218.4918.5718.572,256
Jun 06, 202418.7018.8218.5518.6018.603,480
Jun 05, 202418.6718.7018.5718.5918.591,308
Jun 04, 202418.7318.9218.6518.7418.7471,050
Jun 03, 202419.0319.2718.6618.7818.784,218
Jun 03, 20240.24 Dividend
May 31, 202419.1019.2319.0819.2318.9990
May 30, 202418.8318.8318.7318.7818.54530
May 29, 202418.7218.7218.3718.5818.351,441
May 28, 202419.1319.2419.1019.1818.9423
May 24, 202418.9918.9918.9618.9618.7215
May 23, 202419.3019.3018.9018.9018.66329
May 22, 202419.7519.7619.5419.5419.301,338
May 21, 202419.8819.9419.8819.9419.69259
May 20, 202420.1420.1920.0420.0419.7942
May 17, 202420.2120.2320.1920.2319.971,923
May 16, 202420.1520.2420.1220.1219.8754
May 15, 202420.3320.3520.1520.1619.901,687
May 14, 202420.0720.3020.0020.1519.891,468
May 13, 202419.9820.0319.9720.0019.75842
May 10, 202419.8619.8619.7519.8219.577,529
May 09, 202419.6619.8219.6119.7419.491,897
May 08, 202419.4619.6719.4519.6619.415,621
May 07, 202419.9319.9819.8819.9219.672,119
May 03, 202420.0120.0319.8619.8619.621,448
May 02, 202419.6219.6419.4719.4819.236,755
May 01, 202419.4019.6419.4019.6019.36378,131
Apr 30, 202419.5319.5919.5319.5319.292,102
Apr 29, 202419.6819.7719.6519.7319.485,317
Apr 26, 202419.8019.8919.7219.7219.472,758
Apr 25, 202419.8120.0419.3619.5219.272,072
Apr 24, 202419.3519.6619.1419.6219.37350,107
Apr 23, 202419.2619.5019.1419.5019.262,416
Apr 22, 202418.9019.0918.7719.0918.86341,208
Apr 19, 202418.5618.9118.4518.8718.64320,804
Apr 18, 202418.9419.1418.9118.9818.742,497
Apr 17, 202418.9919.0118.7318.7318.491,402
Apr 16, 202418.9318.9818.8318.8618.631,547
Apr 15, 202419.5519.5619.3019.4519.214,865
Apr 12, 202419.0219.2818.9219.1818.943,332
Apr 11, 202419.5519.6019.1919.3819.141,536
Apr 10, 202419.8620.1519.6719.6719.421,501
Apr 09, 202420.4920.4920.3920.4220.172,333
Apr 08, 202420.3720.4620.2820.4620.2043
Apr 05, 202419.9120.1519.9120.0619.812,115
Apr 04, 202420.5020.6220.4920.5020.249,276
Apr 03, 202420.4120.5320.3020.3320.08565
Apr 02, 202420.3420.4920.2720.3520.1012,794
Mar 28, 202420.8520.9120.7120.9020.642,197
Mar 27, 202420.0620.4820.0620.4720.21838
Mar 26, 202419.9520.0419.9219.9319.6885,181
Mar 25, 202419.9220.0219.9220.0119.77158
Mar 22, 202420.2420.2419.8619.8619.612,915
Mar 21, 202419.9620.2619.9320.0219.778,731
Mar 20, 202419.3419.6019.1819.6019.357,985
Mar 19, 202419.1419.2619.1219.2519.011,178
Mar 18, 202419.2719.3019.0019.1818.943,041
Mar 15, 202418.7219.1418.7219.1318.894,088
Mar 14, 202419.3019.3118.8118.8118.578,737
Mar 13, 202419.4719.5519.3819.3819.14798
Mar 12, 202419.5719.6719.3819.3819.14554
Mar 11, 202419.5719.6719.5319.5719.331,328
Mar 08, 202419.7019.8619.7019.8419.591,359
Mar 07, 202419.6419.8019.4519.5519.312,890
Mar 06, 202419.3319.4719.0919.2018.963,058
Mar 05, 202419.1019.6218.9419.6219.38279
Mar 04, 202418.9519.1718.9519.1118.885,745
Mar 01, 202418.4618.5418.1918.5118.2812,558
Feb 29, 202418.6018.8118.5218.6418.412,005
Feb 29, 20240.24 Dividend
Feb 28, 202418.4518.6218.4518.5118.04217
Feb 27, 202418.3718.5118.3518.4517.98141
Feb 26, 202418.4218.4218.2018.3317.87125
Feb 23, 202418.1118.4118.1118.3517.89613
Feb 22, 202418.3618.5318.2018.2017.748,316
Feb 21, 202418.2518.2517.9518.1717.711,522
Feb 20, 202418.4118.5518.3718.4718.005,650
Feb 19, 2024------
Feb 16, 202418.5518.5518.3718.3717.91329
Feb 15, 202418.4118.7918.4118.6118.14347
Feb 14, 202418.1718.2318.1218.2017.74216
Feb 13, 202418.4618.4617.9217.9317.481,460,370
Feb 12, 202418.0718.6218.0718.6218.152,171
Feb 09, 202417.8917.9317.7917.8617.413,296
Feb 08, 202417.6917.9117.6917.8717.421,503
Feb 07, 202417.8817.9417.4717.5117.071,233
Feb 06, 202418.0618.1117.7517.7517.31611
Feb 05, 202418.0318.1117.8717.9717.514,246
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...