Australia markets closed

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.90-0.10 (-0.53%)
At close: 04:00PM EDT
18.90 0.00 (0.00%)
After hours: 07:24PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.9518.9618.4018.9018.9018,045,000
18 Apr 202418.8919.1818.8319.0019.009,397,100
17 Apr 202418.9819.0418.6818.8618.868,080,300
16 Apr 202419.0019.0818.6618.8118.817,244,600
15 Apr 202419.3819.6519.0919.2219.226,936,600
12 Apr 202419.0519.3018.9419.1919.196,276,900
11 Apr 202419.7219.7619.2019.4119.418,061,100
10 Apr 202420.2920.3019.5419.6819.686,684,200
09 Apr 202420.5020.6920.3620.6920.695,321,400
08 Apr 202420.2520.5720.1820.4020.404,611,600
05 Apr 202419.9420.1819.7920.1520.153,490,400
04 Apr 202420.5420.6420.0020.0620.065,238,700
03 Apr 202420.3720.5420.2120.2320.234,968,900
02 Apr 202420.4420.5220.2220.3620.366,915,400
01 Apr 202421.0621.0620.4720.5620.565,925,500
28 Mar 202420.6821.0820.6821.0421.048,206,700
27 Mar 202420.1320.6920.0520.6820.686,171,200
26 Mar 202420.0520.1119.9019.9119.914,329,400
25 Mar 202419.9120.1319.8519.9519.955,911,300
22 Mar 202420.2520.3519.8419.8619.866,199,900
21 Mar 202419.9120.2719.9120.1520.158,544,100
20 Mar 202419.2019.8619.1719.7719.776,982,400
19 Mar 202419.1319.3619.0319.3219.327,664,700
18 Mar 202419.2619.3618.9919.1819.185,137,000
15 Mar 202418.7319.2318.6719.0519.0537,178,700
14 Mar 202419.2219.4018.7218.8918.898,690,900
13 Mar 202419.4019.5719.2919.4019.406,076,600
12 Mar 202419.6019.6919.3319.3519.358,502,700
11 Mar 202419.6219.7719.5019.5719.576,778,800
08 Mar 202419.7819.8919.6119.6919.698,768,200
07 Mar 202419.5119.8319.4519.5519.5510,504,900
06 Mar 202419.4719.5219.0519.3219.3210,905,500
05 Mar 202418.9519.6818.9519.4919.498,543,600
04 Mar 202419.0019.2018.8119.0219.028,520,500
01 Mar 202418.4918.6618.1618.5918.597,490,400
29 Feb 202418.6018.8718.5018.6318.6311,593,900
29 Feb 20240.24 Dividend
28 Feb 202418.5018.6818.4618.5718.337,011,000
27 Feb 202418.3518.5918.3118.5818.345,919,600
26 Feb 202418.2218.4618.1218.2317.997,313,200
23 Feb 202418.2918.4218.0718.2818.045,413,900
22 Feb 202418.3318.6018.0418.2317.998,950,500
21 Feb 202418.3318.4017.7618.3318.0914,635,600
20 Feb 202418.3218.6118.2618.4218.186,049,100
16 Feb 202418.3218.5918.2618.4818.245,519,700
15 Feb 202418.4118.8318.4118.5518.316,784,200
14 Feb 202418.1418.3418.0618.2918.056,968,800
13 Feb 202418.0618.1517.6117.8917.6611,382,500
12 Feb 202418.0518.6817.9218.4618.228,061,800
09 Feb 202417.8318.1017.7218.0017.779,743,500
08 Feb 202417.7017.9917.6117.8917.668,686,300
07 Feb 202417.9718.0417.4217.8417.6111,993,400
06 Feb 202417.8718.1417.7317.8617.6310,609,000
05 Feb 202418.1118.1117.8217.9617.739,002,600
02 Feb 202417.9718.3917.8918.3018.0610,951,200
01 Feb 202418.7118.8017.5218.2217.9818,174,700
31 Jan 202418.8619.2718.6718.6718.4313,833,400
30 Jan 202419.3719.6519.3619.4819.235,903,600
29 Jan 202419.1219.4219.1019.4019.155,945,100
26 Jan 202419.2319.3419.0219.1518.907,811,500
25 Jan 202419.4819.5218.9419.1318.8810,631,300
24 Jan 202419.2019.3318.9619.2519.006,693,200
23 Jan 202419.1619.2818.7718.9718.725,910,700
22 Jan 202418.7519.1118.7219.0718.829,640,000
19 Jan 202417.9518.6717.7018.6218.3812,609,300
18 Jan 202418.0518.1317.6917.9517.7211,401,100
17 Jan 202417.6518.0417.5217.9417.718,966,200
16 Jan 202417.9918.1917.8717.9517.728,907,100
12 Jan 202418.6418.7318.1018.2818.0411,575,100
11 Jan 202418.7918.8318.3518.5718.339,862,000
10 Jan 202419.1119.1118.7218.9218.6811,157,600
09 Jan 202419.4419.4619.0819.1218.8711,562,000
08 Jan 202419.2819.5219.1719.5119.265,250,500
05 Jan 202418.8719.5118.8019.3919.148,809,400
04 Jan 202418.8119.2018.6818.9718.726,867,900
03 Jan 202419.2019.2718.7618.8018.568,616,300
02 Jan 202419.1519.7019.0619.5019.257,612,800
29 Dec 202319.5219.5819.3319.3819.134,118,300
28 Dec 202319.5719.6119.5019.5519.303,783,100
27 Dec 202319.5919.6519.4119.5419.294,563,300
26 Dec 202319.3019.6219.2219.5719.324,500,100
22 Dec 202319.2419.4119.0819.2719.024,685,500
21 Dec 202319.1819.2718.9319.1418.896,791,000
20 Dec 202319.2619.5818.9618.9718.728,305,500
19 Dec 202319.1119.4319.0119.3619.118,389,700
18 Dec 202319.6919.6919.0819.1318.8810,048,700
15 Dec 202319.4819.7419.2019.5319.2821,974,900
14 Dec 202318.7619.7818.6019.6019.3521,939,300
13 Dec 202317.2518.1517.1818.1017.8711,750,800
12 Dec 202317.4917.5017.2317.2617.046,671,000
11 Dec 202317.3817.5917.3417.4717.246,780,500
08 Dec 202317.3317.7017.2217.4417.217,372,600
07 Dec 202316.9717.2816.8617.2517.038,886,500
07 Dec 20230.24 Dividend
06 Dec 202317.2117.6017.0817.1016.649,195,600
05 Dec 202317.5017.5016.9817.0016.5414,188,100
04 Dec 202317.3417.7117.3117.6417.178,158,000
01 Dec 202316.6217.6516.6017.5717.1011,016,600
30 Nov 202316.5916.8116.5116.6816.2310,424,000
29 Nov 202316.1816.6116.1616.4716.037,337,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...