Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	23.84	24.20	23.79	24.00	24.00	6,160,700
02 Feb 2023	23.91	24.33	23.66	23.95	23.95	6,070,600
01 Feb 2023	23.33	24.10	23.21	23.78	23.78	8,606,400
31 Jan 2023	23.27	23.55	23.01	23.54	23.54	7,184,100
30 Jan 2023	23.24	23.37	23.15	23.20	23.20	5,910,800
27 Jan 2023	23.25	23.50	23.18	23.40	23.40	5,105,800
26 Jan 2023	23.05	23.25	22.95	23.20	23.20	5,572,300
25 Jan 2023	22.76	22.93	22.60	22.90	22.90	6,279,600
24 Jan 2023	22.99	23.12	22.61	22.83	22.83	7,757,900
23 Jan 2023	22.83	23.04	22.60	22.96	22.96	10,372,500
20 Jan 2023	22.76	23.22	21.74	22.69	22.69	14,210,500
19 Jan 2023	21.48	21.75	21.11	21.69	21.69	12,621,000
18 Jan 2023	22.28	22.55	21.80	21.82	21.82	8,585,400
17 Jan 2023	22.37	22.51	22.14	22.43	22.43	6,397,000
13 Jan 2023	22.00	22.48	21.63	22.43	22.43	9,809,000
12 Jan 2023	22.29	22.49	22.13	22.36	22.36	5,318,800
11 Jan 2023	22.10	22.24	21.91	22.13	22.13	6,590,500
10 Jan 2023	21.91	22.19	21.85	22.03	22.03	5,741,000
09 Jan 2023	22.29	22.37	22.07	22.09	22.09	6,034,100
06 Jan 2023	21.81	22.47	21.58	22.39	22.39	5,829,400
05 Jan 2023	21.73	21.84	21.41	21.67	21.67	5,704,400
04 Jan 2023	21.80	22.07	21.62	21.91	21.91	7,857,300
03 Jan 2023	21.77	21.95	21.32	21.47	21.47	7,741,300
30 Dec 2022	21.49	21.70	21.41	21.56	21.56	3,324,200
29 Dec 2022	21.27	21.66	21.26	21.62	21.62	3,697,900
28 Dec 2022	21.44	21.54	21.15	21.25	21.25	4,215,900
27 Dec 2022	21.29	21.45	21.11	21.44	21.44	3,646,300
23 Dec 2022	21.06	21.32	21.05	21.22	21.22	4,005,300
22 Dec 2022	20.91	21.10	20.58	21.08	21.08	5,778,100
21 Dec 2022	20.97	21.17	20.95	21.04	21.04	5,169,200
20 Dec 2022	20.72	20.91	20.56	20.71	20.71	5,876,300
19 Dec 2022	20.56	20.89	20.47	20.60	20.60	6,993,900
16 Dec 2022	20.63	20.95	20.38	20.58	20.58	15,597,100
15 Dec 2022	20.90	20.98	20.60	20.82	20.82	8,255,900
14 Dec 2022	21.67	21.78	21.07	21.12	21.12	9,303,900
13 Dec 2022	22.85	22.95	21.46	21.65	21.65	11,632,400
12 Dec 2022	22.08	22.52	21.78	22.39	22.39	6,884,000
09 Dec 2022	21.96	22.23	21.83	22.02	22.02	5,093,100
08 Dec 2022	21.76	22.11	21.53	22.06	22.06	7,741,400
07 Dec 2022	21.27	21.90	21.23	21.59	21.59	10,545,800
07 Dec 2022	0.2 Dividend
06 Dec 2022	22.00	22.10	21.30	21.60	21.40	10,502,800
05 Dec 2022	23.00	23.03	21.76	21.98	21.78	10,018,900
02 Dec 2022	22.77	23.36	22.75	23.16	22.95	8,925,500
01 Dec 2022	23.37	23.44	22.75	22.99	22.78	8,117,800
30 Nov 2022	22.81	23.24	22.15	23.21	23.00	9,060,300
29 Nov 2022	22.58	22.93	22.48	22.91	22.70	4,434,900
28 Nov 2022	22.66	22.84	22.43	22.54	22.33	5,422,700
25 Nov 2022	22.85	22.98	22.80	22.87	22.66	1,377,500
23 Nov 2022	22.67	22.80	22.60	22.74	22.53	2,784,800
22 Nov 2022	22.71	22.87	22.57	22.66	22.45	3,725,900
21 Nov 2022	22.35	22.64	22.28	22.51	22.30	5,621,300
18 Nov 2022	22.77	22.87	22.22	22.49	22.28	5,677,300
17 Nov 2022	22.39	22.56	22.14	22.35	22.14	6,360,200
16 Nov 2022	23.07	23.14	22.62	22.69	22.48	6,116,300
15 Nov 2022	23.27	23.50	22.90	23.13	22.92	5,785,900
14 Nov 2022	23.34	23.48	22.90	22.91	22.70	4,889,500
11 Nov 2022	23.50	23.66	23.25	23.41	23.19	7,080,100
10 Nov 2022	23.19	23.40	22.91	23.28	23.06	8,716,600
09 Nov 2022	22.56	22.69	22.38	22.46	22.25	5,708,200
08 Nov 2022	22.87	22.95	22.61	22.83	22.62	7,146,600
07 Nov 2022	22.72	22.84	22.44	22.82	22.61	5,121,600
04 Nov 2022	22.28	22.74	22.08	22.46	22.25	7,605,500
03 Nov 2022	21.65	22.19	21.28	21.99	21.79	7,648,600
02 Nov 2022	22.31	22.51	21.83	21.85	21.65	7,641,200
01 Nov 2022	22.13	22.33	22.00	22.30	22.09	6,303,300
31 Oct 2022	21.82	22.14	21.76	21.95	21.75	7,019,200
28 Oct 2022	21.71	21.89	21.55	21.85	21.65	6,064,100
27 Oct 2022	21.49	21.74	21.44	21.55	21.35	8,884,700
26 Oct 2022	21.31	21.52	21.18	21.29	21.09	8,611,600
25 Oct 2022	20.36	21.28	20.26	21.23	21.03	11,146,400
24 Oct 2022	19.69	20.70	19.58	20.55	20.36	16,159,100
21 Oct 2022	19.85	20.69	19.10	19.52	19.34	24,905,200
20 Oct 2022	20.85	21.10	19.61	19.74	19.56	16,959,600
19 Oct 2022	21.44	21.65	20.81	20.90	20.71	9,927,000
18 Oct 2022	21.72	22.01	21.28	21.66	21.46	11,347,900
17 Oct 2022	21.23	21.42	20.95	21.25	21.05	9,467,200
14 Oct 2022	21.00	21.51	20.65	20.68	20.49	9,318,000
13 Oct 2022	19.32	20.94	19.15	20.88	20.69	9,981,800
12 Oct 2022	19.83	19.99	19.59	19.60	19.42	8,707,800
11 Oct 2022	20.17	20.27	19.79	19.89	19.71	7,644,300
10 Oct 2022	20.55	20.68	20.11	20.26	20.07	7,426,000
07 Oct 2022	20.68	20.73	20.25	20.45	20.26	10,460,800
06 Oct 2022	21.03	21.17	20.79	20.81	20.62	6,031,100
05 Oct 2022	21.07	21.31	21.00	21.17	20.97	6,821,700
04 Oct 2022	20.85	21.42	20.85	21.40	21.20	7,203,400
03 Oct 2022	20.31	20.65	19.86	20.52	20.33	9,218,900
30 Sept 2022	20.02	20.54	19.92	20.07	19.88	10,594,500
29 Sept 2022	20.14	20.34	19.64	19.87	19.69	10,098,000
28 Sept 2022	20.58	21.06	20.21	20.46	20.27	19,665,700
27 Sept 2022	20.82	21.04	20.10	20.41	20.22	8,328,300
26 Sept 2022	20.71	21.05	20.48	20.69	20.50	8,071,300
23 Sept 2022	21.04	21.15	20.59	20.88	20.69	6,831,000
22 Sept 2022	22.02	22.06	21.27	21.31	21.11	6,240,600
21 Sept 2022	22.32	22.50	21.87	21.87	21.67	8,155,000
20 Sept 2022	22.08	22.35	21.98	22.19	21.98	6,310,200
19 Sept 2022	21.71	22.32	21.63	22.24	22.03	5,279,200
16 Sept 2022	22.17	22.23	21.67	21.93	21.73	13,704,100
15 Sept 2022	22.24	22.80	22.19	22.44	22.23	7,467,800
14 Sept 2022	21.74	22.20	21.49	22.13	21.93	11,095,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6924-0.0157(-2.22%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,523.16-563.77(-1.65%)

Get our best money-saving hacks and pro tips now

Regions Financial Corporation (RF)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6924
-0.0157(-2.22%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,523.16
-563.77(-1.65%)