Canada markets close in 2 hours 9 minutes

Regions Financial Corporation (RF-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.03+0.03 (+0.14%)
As of 01:46PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.0025.0524.9425.0325.039,138
May 03, 202424.9325.0424.9325.0025.0017,238
May 02, 202424.7524.9524.7524.9124.9130,294
May 01, 202424.8124.9324.7024.7724.7723,501
Apr 30, 202424.7724.8724.7024.8624.8639,175
Apr 29, 202424.7824.9124.7124.8824.8812,055
Apr 26, 202424.8324.9524.7224.7524.7519,896
Apr 25, 202424.8024.9324.6524.8324.8321,884
Apr 24, 202424.8524.9724.6224.9324.9334,263
Apr 23, 202424.8124.9324.7524.9124.9137,491
Apr 22, 202424.6424.7924.6424.7324.7330,600
Apr 19, 202424.5224.7524.4724.5324.5327,943
Apr 18, 202424.7124.7824.5424.5524.5535,854
Apr 17, 202424.8024.8824.7024.7624.7644,361
Apr 16, 202424.7824.8524.6524.7424.7439,953
Apr 15, 202424.8524.9124.7524.8024.8071,929
Apr 12, 202424.8424.9224.7924.8524.8536,198
Apr 11, 202424.7424.9424.6624.8924.8977,415
Apr 10, 202424.6324.8424.5024.7524.7579,410
Apr 09, 202424.7824.8624.6024.7524.7539,533
Apr 08, 202424.7624.8424.6824.8324.8316,506
Apr 05, 202424.6724.8924.6724.8424.8422,306
Apr 04, 202424.7824.9324.6924.7324.7321,887
Apr 03, 202424.5124.8124.4424.7524.7573,072
Apr 02, 202424.5324.6024.3824.5624.5667,021
Apr 01, 202424.6124.6824.4824.6224.6268,760
Mar 28, 202424.9324.9524.5424.5424.54245,103
Mar 27, 202424.8824.9824.5824.9724.9749,447
Mar 26, 202424.8524.9124.7624.9124.9133,005
Mar 25, 202424.8324.9024.7024.7924.7937,655
Mar 22, 202424.8424.9224.7724.8924.8927,523
Mar 21, 202424.8324.9024.7924.8024.8028,544
Mar 20, 202424.6024.7724.5724.7724.7738,975
Mar 19, 202424.6724.7524.4724.6924.6941,850
Mar 18, 202424.7924.7924.6024.6324.6344,275
Mar 15, 202424.6024.7224.5824.7224.7232,650
Mar 14, 202424.5524.6824.4824.6024.6034,595
Mar 13, 202424.5724.7324.5224.5724.5732,394
Mar 12, 202424.5224.5924.4324.5524.5541,602
Mar 11, 202424.5724.6724.4524.4724.4737,252
Mar 08, 202424.7024.7324.4524.5324.5343,034
Mar 07, 202424.7824.7824.5624.6324.6327,921
Mar 06, 202424.7424.8324.5124.7224.7251,125
Mar 05, 202424.5624.7424.5124.7124.7156,082
Mar 04, 202424.5424.6524.3924.5024.5060,507
Mar 01, 202424.7124.8024.4024.5824.5881,970
Feb 29, 202424.4824.8824.3024.8224.82139,190
Feb 29, 20240.398438 Dividend
Feb 28, 202424.5524.8424.5524.8024.4032,984
Feb 27, 202424.5224.6824.3424.5724.1854,891
Feb 26, 202424.6724.7624.3524.5024.1172,740
Feb 23, 202424.5224.6524.4324.6424.2442,437
Feb 22, 202424.3524.5024.2724.4524.0635,300
Feb 21, 202424.2824.3824.1624.2523.8644,614
Feb 20, 202424.1624.3524.1624.2123.8234,160
Feb 16, 202424.2124.3024.0024.1623.7753,968
Feb 15, 202424.2224.3424.2024.2523.8649,047
Feb 14, 202424.2424.3524.1624.2223.8356,223
Feb 13, 202424.0624.2524.0124.2023.8151,957
Feb 12, 202424.2424.3824.1024.2923.9060,159
Feb 09, 202423.9724.3023.9024.3023.9150,179
Feb 08, 202423.9323.9723.7623.9323.5568,370
Feb 07, 202424.1524.1623.8723.9523.57113,713
Feb 06, 202423.9324.2423.9324.1323.74106,597
Feb 05, 202424.0524.0523.8323.9623.5869,541
Feb 02, 202423.9724.0923.8024.0323.6494,444
Feb 01, 202424.4824.5023.8624.0923.70153,193
Jan 31, 202424.5824.8024.3024.3723.98152,449
Jan 30, 202424.6924.8024.6524.7524.3574,924
Jan 29, 202424.5024.8024.5024.6924.2994,360
Jan 26, 202424.4124.5924.3524.5624.1743,599
Jan 25, 202424.3524.4824.2924.4324.0443,940
Jan 24, 202424.1624.4424.0424.3323.9430,595
Jan 23, 202424.0524.1323.9724.1123.7231,527
Jan 22, 202423.9424.0623.9023.9923.6031,500
Jan 19, 202423.6023.9723.6023.9423.5692,874
Jan 18, 202423.6123.7223.5523.6623.2839,755
Jan 17, 202423.6323.7123.4223.6323.2560,386
Jan 16, 202423.6523.7023.5323.6523.2755,887
Jan 12, 202423.7223.7723.5423.6623.2848,030
Jan 11, 202423.6523.7523.5423.6523.2762,883
Jan 10, 202423.5623.7223.5523.7023.3250,760
Jan 09, 202423.5223.6123.5023.5923.2153,088
Jan 08, 202423.4723.5823.4423.5523.1787,174
Jan 05, 202423.3423.6023.3423.4723.0981,576
Jan 04, 202423.1623.4323.1623.3923.0147,693
Jan 03, 202423.1623.4523.1023.2722.9051,199
Jan 02, 202422.9723.3522.9523.3122.9484,186
Dec 29, 202323.0923.1622.9123.0422.67120,279
Dec 28, 202323.1223.2123.0323.0922.7251,679
Dec 27, 202323.0123.1723.0023.1222.75108,190
Dec 26, 202322.9523.0222.8823.0122.64115,204
Dec 22, 202323.1023.1722.7722.8822.51260,143
Dec 21, 202323.1823.3022.8823.0722.70108,066
Dec 20, 202323.2123.4023.0523.1222.7591,572
Dec 19, 202323.1023.3223.0623.2022.83122,954
Dec 18, 202323.1323.3823.0323.1422.77115,336
Dec 15, 202323.1323.2622.9423.1822.81165,253
Dec 14, 202322.9023.2622.9023.1522.78145,208
Dec 13, 202322.6322.8722.5022.7722.40209,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...