Canada markets open in 3 hours 24 minutes

Regions Financial Corp (RN7.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.30+0.10 (+0.55%)
As of 08:15AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.3018.3018.3018.3018.30-
May 02, 202418.2018.2018.2018.2018.20-
Apr 30, 202418.3018.3017.7018.0018.00-
Apr 29, 202418.2018.2018.0018.2018.20-
Apr 26, 202418.2018.2018.2018.2018.20-
Apr 25, 202418.5018.5018.5018.5018.50-
Apr 24, 202418.0018.3018.0018.3018.30-
Apr 23, 202417.9018.1017.9018.1018.10-
Apr 22, 202417.7017.7017.7017.7017.70-
Apr 19, 202417.7017.7017.5017.6017.60-
Apr 18, 202417.6017.9017.5017.5017.50-
Apr 17, 202417.6017.6017.6017.6017.60-
Apr 16, 202418.0018.0017.6017.7017.70-
Apr 15, 202417.9018.1017.9018.0018.00-
Apr 12, 202418.1018.1018.1018.1018.10-
Apr 11, 202418.2018.2017.7017.7017.70-
Apr 10, 202419.0019.0019.0019.0019.00-
Apr 09, 202418.7018.7018.7018.7018.70-
Apr 08, 202418.5018.5018.5018.5018.50-
Apr 05, 202418.5018.5018.5018.5018.50-
Apr 04, 202418.6018.6018.6018.6018.60-
Apr 03, 202418.8018.8018.8018.8018.80-
Apr 02, 202419.1019.1019.1019.1019.10-
Mar 28, 202419.0219.0219.0219.0219.02-
Mar 27, 202418.3518.3518.3518.3518.35-
Mar 26, 202418.3318.3318.3318.3318.33-
Mar 25, 202418.2618.2618.2618.2618.26-
Mar 22, 202418.0318.5118.0318.3618.36-
Mar 21, 202418.0318.4818.0318.4818.48-
Mar 20, 202417.7317.7317.7317.7317.73-
Mar 19, 202417.5917.7417.5917.7417.74-
Mar 18, 202417.8417.8417.5817.6117.61-
Mar 15, 202417.2817.2817.2817.2817.28-
Mar 14, 202417.6817.6817.6817.6817.68-
Mar 13, 202417.6417.6617.6417.6617.66-
Mar 12, 202417.8317.9617.7517.7517.75-
Mar 11, 202417.8317.8317.8317.8317.83-
Mar 08, 202417.7318.0817.7317.9917.99-
Mar 07, 202417.5617.8517.5617.8517.85-
Mar 06, 202417.8217.8217.5717.5717.57-
Mar 05, 202417.3618.0617.3617.9917.99-
Mar 04, 202416.9817.5816.9817.4517.45-
Mar 01, 202417.1417.1417.1417.1417.14-
Feb 29, 202417.0217.0217.0217.0217.02-
Feb 29, 20240.24 Dividend
Feb 28, 202417.0217.0216.9416.9416.70-
Feb 27, 202416.6716.6716.6716.6716.43-
Feb 26, 202416.7516.7516.7516.7516.51-
Feb 23, 202416.7316.7316.7316.7316.49-
Feb 22, 202416.8316.8316.8316.8316.59-
Feb 21, 202416.9016.9016.9016.9016.66-
Feb 20, 202416.9917.0816.9917.0316.79-
Feb 19, 202417.0217.0217.0217.0216.78-
Feb 16, 202417.0917.1617.0917.1616.91-
Feb 15, 202416.9716.9716.9716.9716.72-
Feb 14, 202416.5816.5816.5816.5816.35-
Feb 13, 202417.0017.0017.0017.0016.76-
Feb 12, 202416.5516.5516.5516.5516.32-
Feb 09, 202416.4716.7316.4716.7316.49-
Feb 08, 202416.4216.5716.4216.5516.32-
Feb 07, 202416.4816.6616.4816.6616.42-
Feb 06, 202416.5816.5816.5816.5816.35-
Feb 05, 202416.8316.8316.8316.8316.59-
Feb 02, 202416.6416.6416.6416.6416.40-
Feb 01, 202417.1917.1917.1917.1916.95-
Jan 31, 202417.8817.8817.8817.8817.63-
Jan 30, 202417.7617.7617.7617.7617.51-
Jan 29, 202417.5217.5617.5217.5617.31-
Jan 26, 202417.4817.4817.4817.4817.23-
Jan 25, 202417.6017.6017.6017.6017.36-
Jan 24, 202417.3517.6017.3517.6017.36-
Jan 23, 202417.3917.4717.3917.4717.22-
Jan 22, 202416.9717.3516.9717.3517.11-
Jan 19, 202416.3316.3316.3316.3316.10-
Jan 18, 202416.3316.4816.2816.4816.25-
Jan 17, 202416.3416.4216.3416.4016.17-
Jan 16, 202416.5716.5716.5716.5716.33-
Jan 15, 202416.5716.5716.5716.5716.34-
Jan 12, 202416.7816.7816.5716.5716.34-
Jan 11, 202417.1317.1317.1317.1316.89-
Jan 10, 202417.3617.3617.1917.1916.95-
Jan 09, 202417.6717.6717.6417.6417.39-
Jan 08, 202417.5217.6017.5217.6017.36-
Jan 05, 202417.2217.2217.2217.2216.98-
Jan 04, 202417.0917.4517.0917.4217.18-
Jan 03, 202417.6417.6417.2617.2617.02-
Jan 02, 202417.4517.4517.4517.4517.21-
Dec 29, 202317.4517.5417.4317.5017.26-
Dec 28, 202317.4517.4517.4317.4317.18-
Dec 27, 202317.5917.5917.5617.5617.31-
Dec 22, 202317.2317.2317.2317.2316.98-
Dec 21, 202317.2917.2917.2917.2917.05-
Dec 20, 202317.5517.5517.5517.5517.30-
Dec 19, 202317.3817.3817.3817.3817.13-
Dec 18, 202317.7917.7917.5517.5517.30-
Dec 15, 202317.7117.8917.7117.8917.64-
Dec 14, 202316.5816.5816.5816.5816.35-
Dec 13, 202315.9015.9015.9015.9015.67-
Dec 12, 202316.1016.1015.9415.9415.72-
Dec 11, 202316.0316.3216.0316.2916.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...