Regions Financial Corp (RN7.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 28, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jun 27, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jun 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jun 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 21, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 20, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 18, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 17, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jun 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 13, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Jun 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jun 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jun 07, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 06, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 05, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jun 04, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jun 03, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jun 03, 2024 | 0.24 Dividend | |||||
| May 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| May 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | - |
| May 29, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| May 28, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| May 27, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| May 24, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| May 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| May 22, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| May 21, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| May 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| May 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| May 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| May 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| May 14, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| May 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| May 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| May 09, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| May 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| May 07, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| May 06, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| May 03, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| May 02, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| Apr 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| Apr 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| Apr 26, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| Apr 25, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| Apr 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| Apr 23, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| Apr 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
| Apr 19, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
| Apr 18, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| Apr 17, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| Apr 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| Apr 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| Apr 12, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| Apr 11, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| Apr 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| Apr 09, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - |
| Apr 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| Apr 05, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| Apr 04, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| Apr 03, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
| Apr 02, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | - |
| Mar 28, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.77 | - |
| Mar 27, 2024 | 18.36 | 18.36 | 18.35 | 18.35 | 18.10 | - |
| Mar 26, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.08 | - |
| Mar 25, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.01 | - |
| Mar 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| Mar 21, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.78 | - |
| Mar 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
| Mar 19, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.34 | - |
| Mar 18, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| Mar 15, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.04 | - |
| Mar 14, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | - |
| Mar 13, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.39 | - |
| Mar 12, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
| Mar 11, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
| Mar 08, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
| Mar 07, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.32 | - |
| Mar 06, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.58 | - |
| Mar 05, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.15 | - |
| Mar 04, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.76 | - |
| Mar 01, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.90 | - |
| Feb 29, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.55 | - |
| Feb 29, 2024 | 0.24 Dividend | |||||
| Feb 28, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.55 | - |
| Feb 27, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.20 | - |
| Feb 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.29 | - |
| Feb 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.27 | - |
| Feb 22, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.37 | - |
| Feb 21, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.43 | - |
| Feb 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.53 | - |
| Feb 19, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.56 | - |
| Feb 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.63 | - |
| Feb 15, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.49 | - |
| Feb 14, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.12 | - |
| Feb 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.54 | - |
| Feb 12, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.