Canada markets close in 32 minutes

Regions Financial Corporation (RF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.84+0.57 (+2.98%)
As of 03:28PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.3619.9819.3419.8419.844,973,870
Apr 30, 202419.5119.6719.2519.2719.275,531,900
Apr 29, 202419.6519.8019.5719.6719.674,486,200
Apr 26, 202419.6619.9219.5319.6219.625,245,500
Apr 25, 202420.0020.0319.3519.6119.619,220,900
Apr 24, 202419.1419.8319.1319.7719.7711,041,600
Apr 23, 202419.2419.5119.0819.3519.3510,539,800
Apr 22, 202418.8419.2718.7019.1819.1813,334,500
Apr 19, 202418.9518.9618.4018.9018.9018,045,000
Apr 18, 202418.8919.1818.8319.0019.009,397,100
Apr 17, 202418.9819.0418.6818.8618.868,080,300
Apr 16, 202419.0019.0818.6618.8118.817,244,600
Apr 15, 202419.3819.6519.0919.2219.226,936,600
Apr 12, 202419.0519.3018.9419.1919.196,276,900
Apr 11, 202419.7219.7619.2019.4119.418,061,100
Apr 10, 202420.2920.3019.5419.6819.686,684,200
Apr 09, 202420.5020.6920.3620.6920.695,321,400
Apr 08, 202420.2520.5720.1820.4020.404,611,600
Apr 05, 202419.9420.1819.7920.1520.153,490,400
Apr 04, 202420.5420.6420.0020.0620.065,238,700
Apr 03, 202420.3720.5420.2120.2320.234,968,900
Apr 02, 202420.4420.5220.2220.3620.366,915,400
Apr 01, 202421.0621.0620.4720.5620.565,925,500
Mar 28, 202420.6821.0820.6821.0421.048,206,700
Mar 27, 202420.1320.6920.0520.6820.686,171,200
Mar 26, 202420.0520.1119.9019.9119.914,329,400
Mar 25, 202419.9120.1319.8519.9519.955,911,300
Mar 22, 202420.2520.3519.8419.8619.866,199,900
Mar 21, 202419.9120.2719.9120.1520.158,544,100
Mar 20, 202419.2019.8619.1719.7719.776,982,400
Mar 19, 202419.1319.3619.0319.3219.327,664,700
Mar 18, 202419.2619.3618.9919.1819.185,137,000
Mar 15, 202418.7319.2318.6719.0519.0537,178,700
Mar 14, 202419.2219.4018.7218.8918.898,690,900
Mar 13, 202419.4019.5719.2919.4019.406,076,600
Mar 12, 202419.6019.6919.3319.3519.358,502,700
Mar 11, 202419.6219.7719.5019.5719.576,778,800
Mar 08, 202419.7819.8919.6119.6919.698,768,200
Mar 07, 202419.5119.8319.4519.5519.5510,504,900
Mar 06, 202419.4719.5219.0519.3219.3210,905,500
Mar 05, 202418.9519.6818.9519.4919.498,543,600
Mar 04, 202419.0019.2018.8119.0219.028,520,500
Mar 01, 202418.4918.6618.1618.5918.597,490,400
Feb 29, 202418.6018.8718.5018.6318.6311,593,900
Feb 29, 20240.24 Dividend
Feb 28, 202418.5018.6818.4618.5718.337,011,000
Feb 27, 202418.3518.5918.3118.5818.345,919,600
Feb 26, 202418.2218.4618.1218.2317.997,313,200
Feb 23, 202418.2918.4218.0718.2818.045,413,900
Feb 22, 202418.3318.6018.0418.2317.998,950,500
Feb 21, 202418.3318.4017.7618.3318.0914,635,600
Feb 20, 202418.3218.6118.2618.4218.186,049,100
Feb 16, 202418.3218.5918.2618.4818.245,519,700
Feb 15, 202418.4118.8318.4118.5518.316,784,200
Feb 14, 202418.1418.3418.0618.2918.056,968,800
Feb 13, 202418.0618.1517.6117.8917.6611,382,500
Feb 12, 202418.0518.6817.9218.4618.228,061,800
Feb 09, 202417.8318.1017.7218.0017.779,743,500
Feb 08, 202417.7017.9917.6117.8917.668,686,300
Feb 07, 202417.9718.0417.4217.8417.6111,993,400
Feb 06, 202417.8718.1417.7317.8617.6310,609,000
Feb 05, 202418.1118.1117.8217.9617.739,002,600
Feb 02, 202417.9718.3917.8918.3018.0610,951,200
Feb 01, 202418.7118.8017.5218.2217.9818,174,700
Jan 31, 202418.8619.2718.6718.6718.4313,833,400
Jan 30, 202419.3719.6519.3619.4819.235,903,600
Jan 29, 202419.1219.4219.1019.4019.155,945,100
Jan 26, 202419.2319.3419.0219.1518.907,811,500
Jan 25, 202419.4819.5218.9419.1318.8810,631,300
Jan 24, 202419.2019.3318.9619.2519.006,693,200
Jan 23, 202419.1619.2818.7718.9718.725,910,700
Jan 22, 202418.7519.1118.7219.0718.829,640,000
Jan 19, 202417.9518.6717.7018.6218.3812,609,300
Jan 18, 202418.0518.1317.6917.9517.7211,401,100
Jan 17, 202417.6518.0417.5217.9417.718,966,200
Jan 16, 202417.9918.1917.8717.9517.728,907,100
Jan 12, 202418.6418.7318.1018.2818.0411,575,100
Jan 11, 202418.7918.8318.3518.5718.339,862,000
Jan 10, 202419.1119.1118.7218.9218.6811,157,600
Jan 09, 202419.4419.4619.0819.1218.8711,562,000
Jan 08, 202419.2819.5219.1719.5119.265,250,500
Jan 05, 202418.8719.5118.8019.3919.148,809,400
Jan 04, 202418.8119.2018.6818.9718.726,867,900
Jan 03, 202419.2019.2718.7618.8018.568,616,300
Jan 02, 202419.1519.7019.0619.5019.257,612,800
Dec 29, 202319.5219.5819.3319.3819.134,118,300
Dec 28, 202319.5719.6119.5019.5519.303,783,100
Dec 27, 202319.5919.6519.4119.5419.294,563,300
Dec 26, 202319.3019.6219.2219.5719.324,500,100
Dec 22, 202319.2419.4119.0819.2719.024,685,500
Dec 21, 202319.1819.2718.9319.1418.896,791,000
Dec 20, 202319.2619.5818.9618.9718.728,305,500
Dec 19, 202319.1119.4319.0119.3619.118,389,700
Dec 18, 202319.6919.6919.0819.1318.8810,048,700
Dec 15, 202319.4819.7419.2019.5319.2821,974,900
Dec 14, 202318.7619.7818.6019.6019.3521,939,300
Dec 13, 202317.2518.1517.1818.1017.8711,750,800
Dec 12, 202317.4917.5017.2317.2617.046,671,000
Dec 11, 202317.3817.5917.3417.4717.246,780,500
Dec 08, 202317.3317.7017.2217.4417.217,372,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...