Canada markets closed

Regions Financial Corporation (RF-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.21+0.01 (+0.03%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.4022.5322.1322.2122.2119,491
May 02, 202422.0822.2021.8522.2022.2015,090
May 01, 202421.8922.1721.7622.1022.1036,321
Apr 30, 202421.7021.9721.4921.8621.8657,051
Apr 30, 20240.35625 Dividend
Apr 29, 202421.9422.0821.9422.0521.6920,614
Apr 26, 202421.8122.0621.7121.9421.5928,241
Apr 25, 202421.9621.9621.6721.8121.4621,290
Apr 24, 202422.3722.3722.1022.1621.8012,349
Apr 23, 202422.1022.4022.0122.4022.0425,128
Apr 22, 202421.9222.1021.8022.0021.6422,459
Apr 19, 202421.6321.8921.6321.8621.5122,051
Apr 18, 202421.9021.9221.5521.6321.2829,966
Apr 17, 202421.8822.1021.6821.7921.4418,639
Apr 16, 202421.7921.9521.6421.7521.4024,802
Apr 15, 202422.2322.2321.8321.8321.4838,415
Apr 12, 202422.2022.3322.1022.1421.7820,544
Apr 11, 202422.3922.3922.0122.1421.7830,459
Apr 10, 202422.8922.9222.1122.3221.9637,815
Apr 09, 202423.1523.1922.9823.0622.6913,426
Apr 08, 202423.0623.1922.9823.0522.6835,077
Apr 05, 202422.9823.2222.9823.1522.7717,997
Apr 04, 202423.0823.2523.0023.0022.6330,918
Apr 03, 202423.1723.2222.8823.0122.6423,752
Apr 02, 202423.3523.4523.1523.1822.8124,624
Apr 01, 202423.5023.6223.3923.5023.1239,003
Mar 28, 202423.7523.8823.5123.6023.22146,728
Mar 27, 202423.3223.7723.1123.7723.3930,094
Mar 26, 202423.1523.3123.0023.3122.9323,807
Mar 25, 202423.3523.3523.0023.0322.6621,677
Mar 22, 202423.4623.4623.1923.3522.9721,189
Mar 21, 202423.1323.3823.0323.3823.0050,285
Mar 20, 202423.0823.0822.9523.0022.6350,916
Mar 19, 202423.0323.0822.9823.0822.7162,888
Mar 18, 202423.1023.1022.9323.0022.6349,416
Mar 15, 202422.9623.1422.9023.0222.6537,251
Mar 14, 202422.9923.0622.7822.9522.5836,061
Mar 13, 202423.0623.0922.8723.0422.6745,969
Mar 12, 202422.8923.0922.7923.0022.6350,714
Mar 11, 202422.8522.9422.7622.9022.5325,957
Mar 08, 202422.8322.8722.7022.8422.4717,325
Mar 07, 202422.9223.0822.6022.6922.3244,911
Mar 06, 202423.0023.1422.8122.8222.4553,787
Mar 05, 202422.9423.1222.9123.0022.6329,771
Mar 04, 202423.1023.1722.9622.9622.5928,813
Mar 01, 202423.2123.2122.9423.1722.7931,668
Feb 29, 202422.7023.3022.7023.2122.84127,154
Feb 28, 202422.7822.8822.6122.7422.3732,340
Feb 27, 202422.9022.9022.6422.7622.3938,220
Feb 26, 202422.8222.9422.7222.8822.5128,786
Feb 23, 202422.6922.9022.6322.8822.5130,243
Feb 22, 202422.6822.6822.4622.5622.2017,892
Feb 21, 202422.6022.7022.3422.5222.1637,764
Feb 20, 202422.3022.6022.2522.4922.1325,584
Feb 16, 202422.2522.3722.1122.3221.9618,490
Feb 15, 202422.1422.4522.0422.3722.0131,061
Feb 14, 202421.7022.1121.7022.0121.6538,538
Feb 13, 202421.8522.0221.5721.7021.3532,605
Feb 12, 202422.2022.3022.0522.1621.8042,610
Feb 09, 202422.1522.2521.9822.1421.7849,725
Feb 08, 202422.2022.3021.9222.1121.7539,787
Feb 07, 202422.1722.2521.8022.1121.7551,670
Feb 06, 202422.0522.3021.9622.1021.7471,236
Feb 05, 202422.2722.2722.0522.1321.7737,873
Feb 02, 202422.0722.3622.0322.3121.9528,867
Feb 01, 202422.4322.4521.9022.4222.06125,666
Jan 31, 202422.3922.7422.2522.4022.04150,836
Jan 31, 20240.35625 Dividend
Jan 30, 202423.0023.0022.7422.9222.2034,278
Jan 29, 202422.8022.9522.5622.9122.1978,766
Jan 26, 202422.7522.8222.5422.8122.09185,359
Jan 25, 202422.3322.7622.2522.7422.0289,933
Jan 24, 202421.9422.2821.7322.2521.5540,285
Jan 23, 202421.6321.8121.5121.8121.1251,747
Jan 22, 202421.4721.6221.3821.6220.9459,194
Jan 19, 202421.2021.4221.0021.3920.7232,755
Jan 18, 202421.2421.2620.9721.0720.4162,317
Jan 17, 202421.1821.3221.1021.1720.5019,349
Jan 16, 202421.4321.5121.2121.2820.6155,219
Jan 12, 202421.4221.4921.3321.4620.7920,453
Jan 11, 202421.4121.4721.2121.3420.6755,082
Jan 10, 202421.4021.4921.3021.3620.6984,047
Jan 09, 202421.2821.4421.2821.3620.6925,399
Jan 08, 202421.3521.4521.2321.3520.6847,833
Jan 05, 202421.4021.5621.1821.2520.5849,062
Jan 04, 202421.3921.6721.3821.4120.74111,579
Jan 03, 202421.3421.6221.3421.4320.7633,958
Jan 02, 202421.3321.6421.3021.5020.8247,960
Dec 29, 202321.7121.8521.1421.3120.64134,525
Dec 28, 202321.9022.0321.7021.8221.1393,906
Dec 27, 202321.8321.9621.6921.9521.2659,531
Dec 26, 202321.6321.8121.6021.7521.0735,415
Dec 22, 202321.6321.7221.5221.6220.9433,403
Dec 21, 202321.8321.8321.4321.6120.9342,697
Dec 20, 202321.7022.0921.5621.5820.9059,934
Dec 19, 202321.5822.1621.5021.7821.1093,291
Dec 18, 202321.7321.9621.4621.6320.95186,343
Dec 15, 202321.6521.9221.3821.7821.1052,639
Dec 14, 202320.9621.7320.8021.6520.9773,905
Dec 13, 202320.4820.8020.3820.7620.1174,992
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...