News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Regions Financial Corporation (RF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.03

+0.28

(+1.49%)

At close: 04:00PM EDT

19.07

+0.04

(+0.21%)

After hours:

06:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	18.69	19.12	18.44	19.03	19.03	7,841,300
30 June 2022	18.81	19.10	18.33	18.75	18.75	10,637,700
29 June 2022	19.52	19.60	19.05	19.24	19.24	5,808,500
28 June 2022	19.62	19.91	19.34	19.43	19.43	5,446,600
27 June 2022	19.65	19.69	19.11	19.35	19.35	6,904,000
24 June 2022	18.53	19.66	18.48	19.49	19.49	11,636,000
23 June 2022	18.95	19.02	18.18	18.42	18.42	9,318,300
22 June 2022	18.80	19.20	18.74	19.07	19.07	5,367,000
21 June 2022	19.16	19.31	18.92	19.09	19.09	5,578,100
17 June 2022	18.74	18.96	18.49	18.70	18.70	12,373,300
16 June 2022	19.05	19.05	18.35	18.55	18.55	7,625,800
15 June 2022	19.55	19.74	19.01	19.38	19.38	10,166,000
14 June 2022	19.55	19.85	19.11	19.35	19.35	7,984,700
13 June 2022	19.59	19.83	19.30	19.44	19.44	7,646,700
10 June 2022	20.53	20.77	20.09	20.14	20.14	6,858,000
09 June 2022	21.80	21.82	21.09	21.09	21.09	5,031,300
08 June 2022	21.81	21.84	21.55	21.80	21.80	4,875,000
07 June 2022	21.57	22.03	21.45	22.00	22.00	6,421,200
06 June 2022	21.96	22.16	21.70	21.78	21.78	4,858,500
03 June 2022	21.85	21.96	21.67	21.75	21.75	5,480,600
02 June 2022	21.47	21.99	21.35	21.89	21.89	5,600,700
02 June 2022	0.17 Dividend
01 June 2022	22.15	22.15	21.23	21.61	21.44	6,971,500
31 May 2022	21.53	22.23	21.47	22.09	21.92	9,655,300
27 May 2022	21.67	21.92	21.60	21.88	21.71	5,991,200
26 May 2022	21.26	21.74	21.26	21.61	21.44	6,468,600
25 May 2022	20.32	21.37	20.29	21.17	21.00	8,443,200
24 May 2022	20.67	20.74	19.99	20.43	20.27	6,858,300
23 May 2022	20.63	21.17	20.35	20.72	20.56	7,979,400
20 May 2022	20.22	20.37	19.58	20.15	19.99	7,964,000
19 May 2022	19.73	20.20	19.70	20.02	19.86	8,677,000
18 May 2022	20.41	20.53	19.76	19.93	19.77	6,458,300
17 May 2022	20.17	20.73	20.14	20.64	20.48	6,167,800
16 May 2022	19.85	19.99	19.36	19.72	19.56	5,891,800
13 May 2022	20.04	20.17	19.67	19.88	19.72	6,210,200
12 May 2022	19.90	20.10	19.33	19.82	19.66	9,448,800
11 May 2022	20.26	20.88	20.01	20.02	19.86	7,493,000
10 May 2022	20.75	20.89	19.70	20.19	20.03	11,041,900
09 May 2022	20.81	21.09	20.47	20.57	20.41	13,179,800
06 May 2022	21.40	21.45	20.81	21.12	20.95	10,540,000
05 May 2022	21.68	21.80	21.00	21.45	21.28	7,214,100
04 May 2022	21.57	22.13	21.25	22.05	21.88	7,904,900
03 May 2022	21.25	21.75	21.11	21.55	21.38	7,301,800
02 May 2022	21.07	21.19	20.54	21.06	20.89	12,514,400
29 Apr 2022	21.25	21.51	20.68	20.72	20.56	11,859,500
28 Apr 2022	21.50	21.58	20.87	21.34	21.17	9,262,900
27 Apr 2022	20.98	21.54	20.87	21.27	21.10	11,634,300
26 Apr 2022	21.36	21.53	20.96	21.02	20.85	12,938,500
25 Apr 2022	21.16	21.62	20.69	21.60	21.43	13,281,600
22 Apr 2022	21.50	21.86	21.02	21.37	21.20	16,456,900
21 Apr 2022	22.28	22.63	21.33	21.54	21.37	14,794,000
20 Apr 2022	21.92	22.27	21.80	21.97	21.80	10,731,900
19 Apr 2022	21.10	21.75	20.94	21.68	21.51	7,637,700
18 Apr 2022	20.60	20.94	20.60	20.92	20.76	4,173,300
14 Apr 2022	20.90	21.06	20.52	20.73	20.57	7,050,700
13 Apr 2022	20.56	20.95	20.54	20.93	20.77	5,263,900
12 Apr 2022	21.11	21.45	20.61	20.82	20.66	7,958,400
11 Apr 2022	20.85	21.61	20.82	21.14	20.97	9,620,400
08 Apr 2022	20.61	20.91	20.35	20.75	20.59	7,765,500
07 Apr 2022	20.67	20.85	19.97	20.42	20.26	11,362,800
06 Apr 2022	21.21	21.29	20.74	20.82	20.66	9,205,700
05 Apr 2022	21.30	21.69	21.24	21.32	21.15	6,923,300
04 Apr 2022	21.39	21.71	20.95	21.47	21.30	7,694,500
01 Apr 2022	22.74	22.80	21.34	21.47	21.30	11,893,900
31 Mar 2022	22.57	22.83	22.23	22.26	22.08	11,027,800
30 Mar 2022	23.18	23.25	22.43	22.65	22.47	9,412,200
29 Mar 2022	23.60	23.61	23.05	23.23	23.05	6,285,000
28 Mar 2022	23.21	23.35	22.58	23.03	22.85	5,919,200
25 Mar 2022	23.04	23.44	22.89	23.44	23.26	6,263,500
24 Mar 2022	22.94	23.17	22.76	22.90	22.72	6,345,000
23 Mar 2022	23.16	23.34	22.65	22.70	22.52	6,623,200
22 Mar 2022	23.20	23.66	23.09	23.43	23.25	6,519,000
21 Mar 2022	23.07	23.34	22.62	22.78	22.60	6,842,000
18 Mar 2022	23.15	23.17	22.52	22.95	22.77	24,226,400
17 Mar 2022	23.10	23.28	22.70	23.27	23.09	7,486,800
16 Mar 2022	23.21	23.91	23.00	23.54	23.35	9,562,400
15 Mar 2022	22.82	23.14	22.48	22.79	22.61	10,312,400
14 Mar 2022	22.46	23.33	22.34	22.72	22.54	10,280,300
11 Mar 2022	22.23	22.60	21.88	21.91	21.74	8,355,500
10 Mar 2022	21.93	22.34	21.75	22.00	21.83	8,808,200
10 Mar 2022	0.17 Dividend
09 Mar 2022	22.35	22.67	22.06	22.45	22.10	10,750,000
08 Mar 2022	21.69	22.04	21.21	21.40	21.07	16,081,500
07 Mar 2022	22.30	22.49	21.25	21.26	20.93	16,306,200
04 Mar 2022	22.71	23.04	22.27	22.61	22.26	10,699,300
03 Mar 2022	23.44	23.61	23.00	23.43	23.07	8,011,800
02 Mar 2022	22.63	23.55	22.58	23.37	23.01	11,277,300
01 Mar 2022	23.90	23.90	21.99	22.11	21.77	15,189,800
28 Feb 2022	23.44	24.37	23.44	24.19	23.82	12,837,500
25 Feb 2022	23.31	24.36	23.31	24.29	23.92	8,958,500
24 Feb 2022	22.52	23.17	22.00	23.08	22.73	14,344,400
23 Feb 2022	24.07	24.24	23.35	23.42	23.06	8,168,200
22 Feb 2022	23.75	24.21	23.58	23.88	23.51	10,644,100
18 Feb 2022	23.92	24.26	23.63	23.70	23.34	16,611,500
17 Feb 2022	25.05	25.05	23.75	23.90	23.53	17,784,200
16 Feb 2022	24.96	25.57	24.95	25.24	24.85	6,396,100
15 Feb 2022	24.88	25.45	24.81	25.29	24.90	7,950,600
14 Feb 2022	24.91	25.19	24.34	24.52	24.14	8,571,700
11 Feb 2022	24.65	25.49	24.61	24.83	24.45	11,539,900
10 Feb 2022	24.88	25.37	24.78	24.92	24.54	8,593,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,801.20+4.30(+0.06%)

ASX 2006,612.20-0.40(-0.01%)

AUD/USD0.6879+0.0009(+0.12%)

OIL110.50+2.07(+1.91%)

GOLD1,807.70+6.20(+0.34%)

BTC-AUD29,598.12+1,429.30(+5.07%)

News that makes you smarter and richer... For free.

Regions Financial Corporation (RF)

ALL ORDS
6,801.20
+4.30(+0.06%)

ASX 200
6,612.20
-0.40(-0.01%)

AUD/USD
0.6879
+0.0009(+0.12%)

OIL
110.50
+2.07(+1.91%)

GOLD
1,807.70
+6.20(+0.34%)

BTC-AUD
29,598.12
+1,429.30(+5.07%)