Canada Markets closed

Regions Financial Corporation (RF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.15+0.13 (+0.65%)
At close: 04:00PM EDT
20.15 0.00 (0.00%)
After hours: 07:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202220.2220.3719.5820.1520.157,959,700
May 19, 202219.7320.2019.7020.0220.028,677,000
May 18, 202220.4120.5319.7619.9319.936,458,300
May 17, 202220.1720.7320.1420.6420.646,167,800
May 16, 202219.8519.9919.3619.7219.725,891,800
May 13, 202220.0420.1719.6719.8819.886,210,200
May 12, 202219.9020.1019.3319.8219.829,448,800
May 11, 202220.2620.8820.0120.0220.027,493,000
May 10, 202220.7520.8919.7020.1920.1911,041,900
May 09, 202220.8121.0920.4720.5720.5713,179,800
May 06, 202221.4021.4520.8121.1221.1210,540,000
May 05, 202221.6821.8021.0021.4521.457,214,100
May 04, 202221.5722.1321.2522.0522.057,904,900
May 03, 202221.2521.7521.1121.5521.557,301,800
May 02, 202221.0721.1920.5421.0621.0612,514,400
Apr 29, 202221.2521.5120.6820.7220.7211,859,500
Apr 28, 202221.5021.5820.8721.3421.349,262,900
Apr 27, 202220.9821.5420.8721.2721.2711,634,300
Apr 26, 202221.3621.5320.9621.0221.0212,938,500
Apr 25, 202221.1621.6220.6921.6021.6013,281,600
Apr 22, 202221.5021.8621.0221.3721.3716,456,900
Apr 21, 202222.2822.6321.3321.5421.5414,794,000
Apr 20, 202221.9222.2721.8021.9721.9710,731,900
Apr 19, 202221.1021.7520.9421.6821.687,637,700
Apr 18, 202220.6020.9420.6020.9220.924,173,300
Apr 14, 202220.9021.0620.5220.7320.737,050,700
Apr 13, 202220.5620.9520.5420.9320.935,263,900
Apr 12, 202221.1121.4520.6120.8220.827,958,400
Apr 11, 202220.8521.6120.8221.1421.149,620,400
Apr 08, 202220.6120.9120.3520.7520.757,765,500
Apr 07, 202220.6720.8519.9720.4220.4211,362,800
Apr 06, 202221.2121.2920.7420.8220.829,205,700
Apr 05, 202221.3021.6921.2421.3221.326,923,300
Apr 04, 202221.3921.7120.9521.4721.477,694,500
Apr 01, 202222.7422.8021.3421.4721.4711,893,900
Mar 31, 202222.5722.8322.2322.2622.2611,027,800
Mar 30, 202223.1823.2522.4322.6522.659,412,200
Mar 29, 202223.6023.6123.0523.2323.236,285,000
Mar 28, 202223.2123.3522.5823.0323.035,919,200
Mar 25, 202223.0423.4422.8923.4423.446,263,500
Mar 24, 202222.9423.1722.7622.9022.906,345,000
Mar 23, 202223.1623.3422.6522.7022.706,623,200
Mar 22, 202223.2023.6623.0923.4323.436,519,000
Mar 21, 202223.0723.3422.6222.7822.786,842,000
Mar 18, 202223.1523.1722.5222.9522.9524,226,400
Mar 17, 202223.1023.2822.7023.2723.277,486,800
Mar 16, 202223.2123.9123.0023.5423.549,562,400
Mar 15, 202222.8223.1422.4822.7922.7910,312,400
Mar 14, 202222.4623.3322.3422.7222.7210,280,300
Mar 11, 202222.2322.6021.8821.9121.918,355,500
Mar 10, 202221.9322.3421.7522.0022.008,808,200
Mar 09, 202222.3522.6722.0622.4522.4510,750,000
Mar 08, 202221.6922.0421.2121.4021.4016,081,500
Mar 07, 202222.3022.4921.2521.2621.2616,306,200
Mar 04, 202222.7123.0422.2722.6122.6110,699,300
Mar 03, 202223.4423.6123.0023.4323.438,011,800
Mar 02, 202222.6323.5522.5823.3723.3711,277,300
Mar 01, 202223.9023.9021.9922.1122.1115,189,800
Feb 28, 202223.4424.3723.4424.1924.1912,837,500
Feb 25, 202223.3124.3623.3124.2924.298,958,500
Feb 24, 202222.5223.1722.0023.0823.0814,344,400
Feb 23, 202224.0724.2423.3523.4223.428,168,200
Feb 22, 202223.7524.2123.5823.8823.8810,644,100
Feb 18, 202223.9224.2623.6323.7023.7016,611,500
Feb 17, 202225.0525.0523.7523.9023.9017,784,200
Feb 16, 202224.9625.5724.9525.2425.246,396,100
Feb 15, 202224.8825.4524.8125.2925.297,950,600
Feb 14, 202224.9125.1924.3424.5224.528,571,700
Feb 11, 202224.6525.4924.6124.8324.8311,539,900
Feb 10, 202224.8825.3724.7824.9224.928,593,400
Feb 09, 202225.0525.1524.7724.8524.857,870,100
Feb 08, 202224.9025.2324.8025.0925.0910,191,400
Feb 07, 202224.3624.6024.1724.4724.476,480,200
Feb 04, 202223.7024.4923.7024.2524.257,084,600
Feb 03, 202223.9224.1823.4823.5823.588,488,300
Feb 02, 202223.5123.8423.3023.7923.796,407,900
Feb 01, 202223.0023.6422.7723.6023.609,480,200
Jan 31, 202222.8723.1522.3822.9422.9412,377,100
Jan 28, 202222.8223.1122.4823.1023.1010,778,000
Jan 27, 202223.7623.9622.8022.9122.9111,703,300
Jan 26, 202223.4924.0723.0023.4323.4315,991,400
Jan 25, 202222.7923.4022.2723.2223.2216,217,300
Jan 24, 202221.5923.0721.3622.9722.9718,654,000
Jan 21, 202222.3822.4321.7722.1022.1016,730,300
Jan 20, 202222.3323.0722.0522.4222.4218,409,900
Jan 19, 202224.9224.9723.6423.6523.6519,197,600
Jan 18, 202225.4225.5324.7224.8124.8110,056,900
Jan 14, 202224.4825.4224.3925.4125.4110,115,300
Jan 13, 202224.9925.3624.9125.0325.0310,708,000
Jan 12, 202224.7925.0424.6124.7824.788,779,700
Jan 11, 202225.2525.3024.3924.6624.6613,560,200
Jan 10, 202225.4325.5124.4624.8624.8611,121,300
Jan 07, 202224.6125.2724.4425.1225.1211,494,100
Jan 06, 202223.9924.6323.6324.5924.599,872,500
Jan 05, 202223.8424.0523.4223.4523.456,667,200
Jan 04, 202223.0423.9223.0423.6823.6810,302,500
Jan 03, 202222.5222.7522.3622.6722.6710,995,500
Dec 31, 202121.7821.9421.7421.8021.803,959,100
Dec 30, 202121.9622.1821.8521.8721.874,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...