Canada markets open in 5 hours 39 minutes

Regions Financial Corporation (RF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.43+0.08 (+0.41%)
At close: 04:00PM EDT
19.43 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202219.6219.9119.3419.4319.435,446,600
Jun 27, 202219.6519.6919.1119.3519.356,904,000
Jun 24, 202218.5319.6618.4819.4919.4911,636,000
Jun 23, 202218.9519.0218.1818.4218.429,318,300
Jun 22, 202218.8019.2018.7419.0719.075,367,000
Jun 21, 202219.1619.3118.9219.0919.095,578,100
Jun 17, 202218.7418.9618.4918.7018.7012,373,300
Jun 16, 202219.0519.0518.3518.5518.557,625,800
Jun 15, 202219.5519.7419.0119.3819.3810,166,000
Jun 14, 202219.5519.8519.1119.3519.357,984,700
Jun 13, 202219.5919.8319.3019.4419.447,646,700
Jun 10, 202220.5320.7720.0920.1420.146,858,000
Jun 09, 202221.8021.8221.0921.0921.095,031,300
Jun 08, 202221.8121.8421.5521.8021.804,875,000
Jun 07, 202221.5722.0321.4522.0022.006,421,200
Jun 06, 202221.9622.1621.7021.7821.784,858,500
Jun 03, 202221.8521.9621.6721.7521.755,480,600
Jun 02, 202221.4721.9921.3521.8921.895,600,700
Jun 02, 20220.17 Dividend
Jun 01, 202222.1522.1521.2321.6121.446,971,500
May 31, 202221.5322.2321.4722.0921.929,655,300
May 27, 202221.6721.9221.6021.8821.715,991,200
May 26, 202221.2621.7421.2621.6121.446,468,600
May 25, 202220.3221.3720.2921.1721.008,443,200
May 24, 202220.6720.7419.9920.4320.276,858,300
May 23, 202220.6321.1720.3520.7220.567,979,400
May 20, 202220.2220.3719.5820.1519.997,964,000
May 19, 202219.7320.2019.7020.0219.868,677,000
May 18, 202220.4120.5319.7619.9319.776,458,300
May 17, 202220.1720.7320.1420.6420.486,167,800
May 16, 202219.8519.9919.3619.7219.565,891,800
May 13, 202220.0420.1719.6719.8819.726,210,200
May 12, 202219.9020.1019.3319.8219.669,448,800
May 11, 202220.2620.8820.0120.0219.867,493,000
May 10, 202220.7520.8919.7020.1920.0311,041,900
May 09, 202220.8121.0920.4720.5720.4113,179,800
May 06, 202221.4021.4520.8121.1220.9510,540,000
May 05, 202221.6821.8021.0021.4521.287,214,100
May 04, 202221.5722.1321.2522.0521.887,904,900
May 03, 202221.2521.7521.1121.5521.387,301,800
May 02, 202221.0721.1920.5421.0620.8912,514,400
Apr 29, 202221.2521.5120.6820.7220.5611,859,500
Apr 28, 202221.5021.5820.8721.3421.179,262,900
Apr 27, 202220.9821.5420.8721.2721.1011,634,300
Apr 26, 202221.3621.5320.9621.0220.8512,938,500
Apr 25, 202221.1621.6220.6921.6021.4313,281,600
Apr 22, 202221.5021.8621.0221.3721.2016,456,900
Apr 21, 202222.2822.6321.3321.5421.3714,794,000
Apr 20, 202221.9222.2721.8021.9721.8010,731,900
Apr 19, 202221.1021.7520.9421.6821.517,637,700
Apr 18, 202220.6020.9420.6020.9220.764,173,300
Apr 14, 202220.9021.0620.5220.7320.577,050,700
Apr 13, 202220.5620.9520.5420.9320.775,263,900
Apr 12, 202221.1121.4520.6120.8220.667,958,400
Apr 11, 202220.8521.6120.8221.1420.979,620,400
Apr 08, 202220.6120.9120.3520.7520.597,765,500
Apr 07, 202220.6720.8519.9720.4220.2611,362,800
Apr 06, 202221.2121.2920.7420.8220.669,205,700
Apr 05, 202221.3021.6921.2421.3221.156,923,300
Apr 04, 202221.3921.7120.9521.4721.307,694,500
Apr 01, 202222.7422.8021.3421.4721.3011,893,900
Mar 31, 202222.5722.8322.2322.2622.0811,027,800
Mar 30, 202223.1823.2522.4322.6522.479,412,200
Mar 29, 202223.6023.6123.0523.2323.056,285,000
Mar 28, 202223.2123.3522.5823.0322.855,919,200
Mar 25, 202223.0423.4422.8923.4423.266,263,500
Mar 24, 202222.9423.1722.7622.9022.726,345,000
Mar 23, 202223.1623.3422.6522.7022.526,623,200
Mar 22, 202223.2023.6623.0923.4323.256,519,000
Mar 21, 202223.0723.3422.6222.7822.606,842,000
Mar 18, 202223.1523.1722.5222.9522.7724,226,400
Mar 17, 202223.1023.2822.7023.2723.097,486,800
Mar 16, 202223.2123.9123.0023.5423.359,562,400
Mar 15, 202222.8223.1422.4822.7922.6110,312,400
Mar 14, 202222.4623.3322.3422.7222.5410,280,300
Mar 11, 202222.2322.6021.8821.9121.748,355,500
Mar 10, 202221.9322.3421.7522.0021.838,808,200
Mar 10, 20220.17 Dividend
Mar 09, 202222.3522.6722.0622.4522.1010,750,000
Mar 08, 202221.6922.0421.2121.4021.0716,081,500
Mar 07, 202222.3022.4921.2521.2620.9316,306,200
Mar 04, 202222.7123.0422.2722.6122.2610,699,300
Mar 03, 202223.4423.6123.0023.4323.078,011,800
Mar 02, 202222.6323.5522.5823.3723.0111,277,300
Mar 01, 202223.9023.9021.9922.1121.7715,189,800
Feb 28, 202223.4424.3723.4424.1923.8212,837,500
Feb 25, 202223.3124.3623.3124.2923.928,958,500
Feb 24, 202222.5223.1722.0023.0822.7314,344,400
Feb 23, 202224.0724.2423.3523.4223.068,168,200
Feb 22, 202223.7524.2123.5823.8823.5110,644,100
Feb 18, 202223.9224.2623.6323.7023.3416,611,500
Feb 17, 202225.0525.0523.7523.9023.5317,784,200
Feb 16, 202224.9625.5724.9525.2424.856,396,100
Feb 15, 202224.8825.4524.8125.2924.907,950,600
Feb 14, 202224.9125.1924.3424.5224.148,571,700
Feb 11, 202224.6525.4924.6124.8324.4511,539,900
Feb 10, 202224.8825.3724.7824.9224.548,593,400
Feb 09, 202225.0525.1524.7724.8524.477,870,100
Feb 08, 202224.9025.2324.8025.0924.7010,191,400
Feb 07, 202224.3624.6024.1724.4724.096,480,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...