Canada markets open in 1 hour 2 minutes

Regions Financial Corporation (RF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.52+0.70 (+3.07%)
At close: 4:00PM EDT
23.58 +0.06 (+0.26%)
Pre-Market: 08:18AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202122.7123.5322.6223.5223.528,484,400
Oct. 19, 202122.6822.8422.5222.8222.825,120,600
Oct. 18, 202122.3722.7822.3422.5722.575,749,900
Oct. 15, 202122.3222.6622.1222.4322.438,112,600
Oct. 14, 202122.0022.1321.7822.1222.127,092,600
Oct. 13, 202121.9221.9621.2221.7321.738,158,100
Oct. 12, 202121.7622.0921.6622.0522.058,263,800
Oct. 11, 202122.1122.3921.8221.8521.855,733,400
Oct. 08, 202121.7922.1421.7322.0222.025,764,500
Oct. 07, 202121.9022.0421.7221.8521.856,513,100
Oct. 06, 202121.7221.8421.2621.7021.706,195,100
Oct. 05, 202122.0022.1321.7321.8521.856,488,000
Oct. 04, 202121.7022.0621.7021.8221.827,658,200
Oct. 01, 202121.4321.9121.2521.7421.746,528,600
Sep. 30, 202121.8121.8121.3021.3121.317,064,600
Sep. 29, 202121.7521.7821.5121.6921.696,598,800
Sep. 28, 202121.9521.9821.5121.5821.588,198,300
Sep. 27, 202120.9621.8420.8621.7621.7611,540,200
Sep. 24, 202120.4120.7720.3720.6520.658,713,600
Sep. 23, 202119.7520.6119.7520.4020.4012,068,600
Sep. 22, 202119.3919.7219.3619.5219.528,524,700
Sep. 21, 202119.2519.3418.9619.1119.117,401,300
Sep. 20, 202119.2319.2918.8119.1619.1610,156,100
Sep. 17, 202119.7320.0519.7319.8319.8313,530,200
Sep. 16, 202119.8720.0919.7419.8419.846,693,900
Sep. 15, 202119.5219.8819.4919.8019.806,663,700
Sep. 14, 202119.9820.0119.3419.4519.459,267,600
Sep. 13, 202119.7519.9519.5819.8919.8913,102,000
Sep. 10, 202119.8119.8819.4819.5019.5010,883,300
Sep. 09, 202119.4719.9219.3919.6619.665,652,400
Sep. 08, 202119.4719.6219.2619.4919.496,932,800
Sep. 07, 202119.7120.1019.6719.6819.685,723,500
Sep. 03, 202120.0020.1019.5819.7119.717,441,100
Sep. 02, 202120.0120.1919.9020.0420.045,763,600
Sep. 02, 20210.17 Dividend
Sep. 01, 202120.4220.4720.0020.1319.9610,166,200
Aug. 31, 202120.3520.6420.2920.4320.268,323,700
Aug. 30, 202120.9120.9520.3320.3420.176,570,200
Aug. 27, 202120.6121.0820.5620.9220.747,228,500
Aug. 26, 202121.0121.0620.4320.5520.386,823,500
Aug. 25, 202120.7121.1920.6020.9320.757,007,500
Aug. 24, 202120.3720.6420.3620.6120.447,441,500
Aug. 23, 202120.2220.4620.1020.3520.188,818,000
Aug. 20, 202119.6720.0419.5520.0319.8610,723,200
Aug. 19, 202119.5219.8419.4319.6719.5011,049,400
Aug. 18, 202119.8620.2119.7519.8119.644,296,600
Aug. 17, 202120.1020.2719.7019.9419.774,183,100
Aug. 16, 202120.3220.4820.0920.3320.164,158,000
Aug. 13, 202120.8520.9020.4320.5020.335,739,100
Aug. 12, 202120.6220.8020.4120.7920.616,364,800
Aug. 11, 202120.2620.7120.0520.6220.457,003,500
Aug. 10, 202119.8120.2519.7720.1920.026,795,500
Aug. 09, 202119.8320.1719.6319.8919.724,779,500
Aug. 06, 202119.8620.1819.7819.9619.795,424,900
Aug. 05, 202119.4619.6119.3919.5419.375,295,100
Aug. 04, 202119.2619.6319.2119.2819.124,527,900
Aug. 03, 202119.3219.6718.8219.6219.455,918,800
Aug. 02, 202119.3819.8919.1119.1118.955,606,400
Jul. 30, 202119.3919.7019.1819.2519.097,369,100
Jul. 29, 202119.6419.7819.3819.5319.375,580,500
Jul. 28, 202119.4919.6519.0419.4119.256,322,600
Jul. 27, 202119.0719.4518.9719.3919.234,869,200
Jul. 26, 202119.2919.5219.1519.3419.185,664,200
Jul. 23, 202119.1819.7218.9719.1018.948,420,900
Jul. 22, 202119.2619.3418.8618.9618.8010,334,600
Jul. 21, 202119.0919.5319.0619.2419.088,446,200
Jul. 20, 202118.1619.1418.0218.9118.758,121,200
Jul. 19, 202118.5118.6318.0218.1417.9910,147,200
Jul. 16, 202119.8919.9118.9419.0118.858,739,800
Jul. 15, 202119.3119.9019.2119.7319.5610,422,800
Jul. 14, 202119.7220.0819.2019.5019.349,286,300
Jul. 13, 202119.9020.0719.5519.7219.557,071,300
Jul. 12, 202119.6020.1119.4120.0319.865,436,100
Jul. 09, 202119.4219.8819.2719.8719.708,324,500
Jul. 08, 202118.9219.3518.8218.9718.8110,783,700
Jul. 07, 202119.4319.6319.2519.4319.276,788,600
Jul. 06, 202120.0920.1619.5519.5819.417,910,700
Jul. 02, 202120.3920.4820.1120.2620.094,125,900
Jul. 01, 202120.4120.5120.2020.4320.264,718,700
Jun. 30, 202120.0020.2519.9820.1820.016,498,900
Jun. 29, 202120.6120.6919.9920.0619.896,591,500
Jun. 28, 202120.4920.4920.1420.3420.176,225,300
Jun. 25, 202120.4820.7120.3520.6020.437,740,700
Jun. 24, 202120.1220.4319.9420.3220.155,243,700
Jun. 23, 202119.9820.2019.9320.0219.854,119,900
Jun. 22, 202119.8220.0419.5719.8819.715,417,000
Jun. 21, 202119.5419.9819.4819.8619.696,617,700
Jun. 18, 202119.3719.6419.1619.3319.1714,896,400
Jun. 17, 202121.5921.6419.7719.8219.6515,610,300
Jun. 16, 202121.1021.6220.8221.4021.227,344,900
Jun. 15, 202121.2121.5521.0121.3021.126,459,600
Jun. 14, 202121.4721.5820.9921.1821.006,615,700
Jun. 11, 202121.3921.6321.3121.5221.345,695,000
Jun. 10, 202122.2622.3221.2621.2921.116,833,200
Jun. 09, 202122.1722.1721.8521.9021.725,509,500
Jun. 08, 202122.2522.4221.7722.3422.1510,307,200
Jun. 07, 202122.6522.6922.3522.5122.326,187,200
Jun. 04, 202122.8822.8822.4222.6322.448,759,500
Jun. 03, 202122.9823.4522.8622.9422.759,401,100
Jun. 03, 20210.155 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...