Canada markets closed

Regions Financial Corporation (RF-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.60-0.01 (-0.06%)
At close: 03:53PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.6417.7117.4617.6017.6014,428
May 01, 202417.2117.6817.2117.6117.6136,964
Apr 30, 202417.4317.4917.1117.1117.1121,474
Apr 29, 202417.5317.5517.4117.4417.4412,791
Apr 26, 202417.6917.6917.3417.4217.4217,838
Apr 25, 202417.5117.7017.3817.5517.5524,445
Apr 24, 202417.7517.8117.5117.7517.759,057
Apr 23, 202417.3717.7617.3717.7617.7610,360
Apr 22, 202417.3017.4817.2617.4817.4811,865
Apr 19, 202417.0217.3217.0217.2417.2411,356
Apr 18, 202417.3317.3817.0017.0517.0515,864
Apr 17, 202417.1717.5617.1317.2217.2229,431
Apr 16, 202417.0817.2716.9717.0517.0518,437
Apr 15, 202417.7517.7517.1217.1417.1439,556
Apr 12, 202418.1118.1117.6817.6817.6819,947
Apr 11, 202418.3018.3017.9118.1018.1026,505
Apr 10, 202418.7518.8418.1418.1918.1938,223
Apr 09, 202419.0019.0018.8218.9418.9411,969
Apr 08, 202418.9318.9918.8618.9618.9612,546
Apr 05, 202418.8419.0018.8418.8918.898,022
Apr 04, 202418.8919.0518.8318.8618.8616,690
Apr 03, 202418.8018.9018.7518.8118.819,072
Apr 02, 202418.8719.0218.7918.8818.8813,092
Apr 01, 202419.1019.1518.5919.0519.0515,339
Mar 28, 202419.2619.3318.8118.9618.9645,475
Mar 27, 202418.9619.2518.8519.2519.2542,554
Mar 26, 202418.9319.0018.8219.0019.0021,622
Mar 25, 202418.9219.0018.8018.8718.8735,692
Mar 22, 202419.0219.0218.8918.9618.9611,501
Mar 21, 202418.8819.0018.8518.9218.9226,090
Mar 20, 202418.8318.8318.7018.7818.789,077
Mar 19, 202418.5618.8218.4318.7418.7429,258
Mar 18, 202418.2018.5718.2018.5618.5619,344
Mar 15, 202418.2918.5718.1718.2818.2831,215
Mar 14, 202418.4018.4118.1118.2518.2536,493
Mar 13, 202418.3518.4818.3018.4118.419,633
Mar 12, 202418.4218.4218.2418.2818.289,382
Mar 11, 202418.5018.5718.3318.3718.3723,324
Mar 08, 202418.4918.5518.3918.5018.5016,784
Mar 07, 202418.4418.5318.3318.4518.4525,000
Mar 06, 202418.3618.5318.2518.3518.3528,337
Mar 05, 202418.0918.2718.0718.2618.2621,644
Mar 04, 202418.1818.3018.0018.0018.0018,840
Mar 01, 202418.2518.4818.1618.1718.1741,376
Feb 29, 202418.5218.6518.1218.2418.2452,363
Feb 29, 20240.278125 Dividend
Feb 28, 202418.4218.7018.3818.7018.4233,799
Feb 27, 202418.4618.4718.2818.3518.0811,759
Feb 26, 202418.4118.4118.2118.4018.139,027
Feb 23, 202418.1218.3818.0618.3718.1020,155
Feb 22, 202417.9718.1317.9618.0117.7412,522
Feb 21, 202417.9218.1017.8217.8617.5918,739
Feb 20, 202417.7517.9517.7517.8017.5423,513
Feb 16, 202417.7917.9217.7317.7517.498,280
Feb 15, 202417.7217.8817.7217.8517.5813,450
Feb 14, 202417.8018.0517.6617.6617.4021,591
Feb 13, 202417.7418.0117.7417.7417.4811,548
Feb 12, 202418.0118.1617.9718.1317.8620,402
Feb 09, 202417.6918.0017.5018.0017.7325,787
Feb 08, 202417.4917.6617.3717.6317.3725,674
Feb 07, 202417.8617.8617.4017.5417.2837,818
Feb 06, 202417.8317.9217.6317.6617.4026,736
Feb 05, 202417.6517.8417.3717.7617.5048,879
Feb 02, 202417.5917.7217.3917.6517.3945,752
Feb 01, 202418.1218.2017.0417.7517.4993,730
Jan 31, 202418.4718.6718.0518.0717.8075,955
Jan 30, 202418.4318.6118.3518.6018.3217,546
Jan 29, 202418.4518.6118.4018.4218.1516,306
Jan 26, 202418.5618.5618.4018.4918.2113,073
Jan 25, 202418.2318.5218.2318.5018.2223,121
Jan 24, 202418.1918.2718.0118.2317.9634,640
Jan 23, 202418.1718.1818.0718.0717.8012,895
Jan 22, 202418.0918.1517.9718.1217.8519,654
Jan 19, 202417.6317.9817.6317.9617.6915,409
Jan 18, 202417.6717.8117.4417.6317.3721,646
Jan 17, 202417.5917.8317.4417.5417.2822,373
Jan 16, 202417.8317.9117.5617.6717.4121,872
Jan 12, 202417.8518.0317.8017.8917.6214,382
Jan 11, 202417.5617.9517.3017.7017.4430,721
Jan 10, 202417.4017.5917.4017.5617.3015,481
Jan 09, 202417.3717.4817.3717.4817.226,887
Jan 08, 202417.4717.4917.2617.3117.0532,307
Jan 05, 202417.5317.6817.2917.3817.1216,284
Jan 04, 202417.5317.7117.4617.4817.2262,145
Jan 03, 202417.3817.6217.2717.4417.1818,171
Jan 02, 202417.3917.9017.3017.4017.1440,389
Dec 29, 202317.5917.8217.3017.3017.0439,931
Dec 28, 202317.9918.0017.5517.5817.3235,125
Dec 27, 202317.8018.0017.8017.9517.6827,650
Dec 26, 202317.8617.9917.7717.8417.5730,467
Dec 22, 202317.5817.8517.5017.8517.5853,137
Dec 21, 202317.5017.6517.3317.5217.2631,005
Dec 20, 202317.4517.7017.3817.5017.2449,837
Dec 19, 202317.2917.6017.2817.4517.1970,223
Dec 18, 202317.3017.6117.2417.2717.0166,407
Dec 15, 202317.4017.8817.2017.2316.9797,169
Dec 14, 202316.6517.6016.5917.3717.11121,220
Dec 13, 202315.9116.4915.9116.4016.1680,149
Dec 12, 202315.5015.9015.4215.8415.60108,795
Dec 11, 202316.1116.1815.4215.4915.26148,288
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...