Australia markets open in 8 hours 26 minutes

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.00+0.05 (+0.21%)
At close: 04:00PM EST
23.75 -0.25 (-1.04%)
After hours: 06:22PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202323.8424.2023.7924.0024.006,160,700
02 Feb 202323.9124.3323.6623.9523.956,070,600
01 Feb 202323.3324.1023.2123.7823.788,606,400
31 Jan 202323.2723.5523.0123.5423.547,184,100
30 Jan 202323.2423.3723.1523.2023.205,910,800
27 Jan 202323.2523.5023.1823.4023.405,105,800
26 Jan 202323.0523.2522.9523.2023.205,572,300
25 Jan 202322.7622.9322.6022.9022.906,279,600
24 Jan 202322.9923.1222.6122.8322.837,757,900
23 Jan 202322.8323.0422.6022.9622.9610,372,500
20 Jan 202322.7623.2221.7422.6922.6914,210,500
19 Jan 202321.4821.7521.1121.6921.6912,621,000
18 Jan 202322.2822.5521.8021.8221.828,585,400
17 Jan 202322.3722.5122.1422.4322.436,397,000
13 Jan 202322.0022.4821.6322.4322.439,809,000
12 Jan 202322.2922.4922.1322.3622.365,318,800
11 Jan 202322.1022.2421.9122.1322.136,590,500
10 Jan 202321.9122.1921.8522.0322.035,741,000
09 Jan 202322.2922.3722.0722.0922.096,034,100
06 Jan 202321.8122.4721.5822.3922.395,829,400
05 Jan 202321.7321.8421.4121.6721.675,704,400
04 Jan 202321.8022.0721.6221.9121.917,857,300
03 Jan 202321.7721.9521.3221.4721.477,741,300
30 Dec 202221.4921.7021.4121.5621.563,324,200
29 Dec 202221.2721.6621.2621.6221.623,697,900
28 Dec 202221.4421.5421.1521.2521.254,215,900
27 Dec 202221.2921.4521.1121.4421.443,646,300
23 Dec 202221.0621.3221.0521.2221.224,005,300
22 Dec 202220.9121.1020.5821.0821.085,778,100
21 Dec 202220.9721.1720.9521.0421.045,169,200
20 Dec 202220.7220.9120.5620.7120.715,876,300
19 Dec 202220.5620.8920.4720.6020.606,993,900
16 Dec 202220.6320.9520.3820.5820.5815,597,100
15 Dec 202220.9020.9820.6020.8220.828,255,900
14 Dec 202221.6721.7821.0721.1221.129,303,900
13 Dec 202222.8522.9521.4621.6521.6511,632,400
12 Dec 202222.0822.5221.7822.3922.396,884,000
09 Dec 202221.9622.2321.8322.0222.025,093,100
08 Dec 202221.7622.1121.5322.0622.067,741,400
07 Dec 202221.2721.9021.2321.5921.5910,545,800
07 Dec 20220.2 Dividend
06 Dec 202222.0022.1021.3021.6021.4010,502,800
05 Dec 202223.0023.0321.7621.9821.7810,018,900
02 Dec 202222.7723.3622.7523.1622.958,925,500
01 Dec 202223.3723.4422.7522.9922.788,117,800
30 Nov 202222.8123.2422.1523.2123.009,060,300
29 Nov 202222.5822.9322.4822.9122.704,434,900
28 Nov 202222.6622.8422.4322.5422.335,422,700
25 Nov 202222.8522.9822.8022.8722.661,377,500
23 Nov 202222.6722.8022.6022.7422.532,784,800
22 Nov 202222.7122.8722.5722.6622.453,725,900
21 Nov 202222.3522.6422.2822.5122.305,621,300
18 Nov 202222.7722.8722.2222.4922.285,677,300
17 Nov 202222.3922.5622.1422.3522.146,360,200
16 Nov 202223.0723.1422.6222.6922.486,116,300
15 Nov 202223.2723.5022.9023.1322.925,785,900
14 Nov 202223.3423.4822.9022.9122.704,889,500
11 Nov 202223.5023.6623.2523.4123.197,080,100
10 Nov 202223.1923.4022.9123.2823.068,716,600
09 Nov 202222.5622.6922.3822.4622.255,708,200
08 Nov 202222.8722.9522.6122.8322.627,146,600
07 Nov 202222.7222.8422.4422.8222.615,121,600
04 Nov 202222.2822.7422.0822.4622.257,605,500
03 Nov 202221.6522.1921.2821.9921.797,648,600
02 Nov 202222.3122.5121.8321.8521.657,641,200
01 Nov 202222.1322.3322.0022.3022.096,303,300
31 Oct 202221.8222.1421.7621.9521.757,019,200
28 Oct 202221.7121.8921.5521.8521.656,064,100
27 Oct 202221.4921.7421.4421.5521.358,884,700
26 Oct 202221.3121.5221.1821.2921.098,611,600
25 Oct 202220.3621.2820.2621.2321.0311,146,400
24 Oct 202219.6920.7019.5820.5520.3616,159,100
21 Oct 202219.8520.6919.1019.5219.3424,905,200
20 Oct 202220.8521.1019.6119.7419.5616,959,600
19 Oct 202221.4421.6520.8120.9020.719,927,000
18 Oct 202221.7222.0121.2821.6621.4611,347,900
17 Oct 202221.2321.4220.9521.2521.059,467,200
14 Oct 202221.0021.5120.6520.6820.499,318,000
13 Oct 202219.3220.9419.1520.8820.699,981,800
12 Oct 202219.8319.9919.5919.6019.428,707,800
11 Oct 202220.1720.2719.7919.8919.717,644,300
10 Oct 202220.5520.6820.1120.2620.077,426,000
07 Oct 202220.6820.7320.2520.4520.2610,460,800
06 Oct 202221.0321.1720.7920.8120.626,031,100
05 Oct 202221.0721.3121.0021.1720.976,821,700
04 Oct 202220.8521.4220.8521.4021.207,203,400
03 Oct 202220.3120.6519.8620.5220.339,218,900
30 Sept 202220.0220.5419.9220.0719.8810,594,500
29 Sept 202220.1420.3419.6419.8719.6910,098,000
28 Sept 202220.5821.0620.2120.4620.2719,665,700
27 Sept 202220.8221.0420.1020.4120.228,328,300
26 Sept 202220.7121.0520.4820.6920.508,071,300
23 Sept 202221.0421.1520.5920.8820.696,831,000
22 Sept 202222.0222.0621.2721.3121.116,240,600
21 Sept 202222.3222.5021.8721.8721.678,155,000
20 Sept 202222.0822.3521.9822.1921.986,310,200
19 Sept 202221.7122.3221.6322.2422.035,279,200
16 Sept 202222.1722.2321.6721.9321.7313,704,100
15 Sept 202222.2422.8022.1922.4422.237,467,800
14 Sept 202221.7422.2021.4922.1321.9311,095,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...