Australia markets closed

Regions Financial Corporation (RF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.33-0.09 (-0.49%)
At close: 04:00PM EST
18.36 +0.03 (+0.16%)
After hours: 07:55PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202418.3318.4017.7618.3318.3314,634,600
20 Feb 202418.3218.6118.2618.4218.426,049,100
16 Feb 202418.3218.5918.2618.4818.485,519,700
15 Feb 202418.4118.8318.4118.5518.556,784,200
14 Feb 202418.1418.3418.0618.2918.296,968,800
13 Feb 202418.0618.1517.6117.8917.8911,382,500
12 Feb 202418.0518.6817.9218.4618.468,061,800
09 Feb 202417.8318.1017.7218.0018.009,743,500
08 Feb 202417.7017.9917.6117.8917.898,686,300
07 Feb 202417.9718.0417.4217.8417.8411,993,400
06 Feb 202417.8718.1417.7317.8617.8610,609,000
05 Feb 202418.1118.1117.8217.9617.969,002,600
02 Feb 202417.9718.3917.8918.3018.3010,951,200
01 Feb 202418.7118.8017.5218.2218.2218,174,700
31 Jan 202418.8619.2718.6718.6718.6713,833,400
30 Jan 202419.3719.6519.3619.4819.485,903,600
29 Jan 202419.1219.4219.1019.4019.405,945,100
26 Jan 202419.2319.3419.0219.1519.157,811,500
25 Jan 202419.4819.5218.9419.1319.1310,631,300
24 Jan 202419.2019.3318.9619.2519.256,693,200
23 Jan 202419.1619.2818.7718.9718.975,910,700
22 Jan 202418.7519.1118.7219.0719.079,640,000
19 Jan 202417.9518.6717.7018.6218.6212,609,300
18 Jan 202418.0518.1317.6917.9517.9511,401,100
17 Jan 202417.6518.0417.5217.9417.948,966,200
16 Jan 202417.9918.1917.8717.9517.958,907,100
12 Jan 202418.6418.7318.1018.2818.2811,575,100
11 Jan 202418.7918.8318.3518.5718.579,862,000
10 Jan 202419.1119.1118.7218.9218.9211,157,600
09 Jan 202419.4419.4619.0819.1219.1211,562,000
08 Jan 202419.2819.5219.1719.5119.515,250,500
05 Jan 202418.8719.5118.8019.3919.398,809,400
04 Jan 202418.8119.2018.6818.9718.976,867,900
03 Jan 202419.2019.2718.7618.8018.808,616,300
02 Jan 202419.1519.7019.0619.5019.507,612,800
29 Dec 202319.5219.5819.3319.3819.384,118,300
28 Dec 202319.5719.6119.5019.5519.553,783,100
27 Dec 202319.5919.6519.4119.5419.544,563,300
26 Dec 202319.3019.6219.2219.5719.574,500,100
22 Dec 202319.2419.4119.0819.2719.274,685,500
21 Dec 202319.1819.2718.9319.1419.146,791,000
20 Dec 202319.2619.5818.9618.9718.978,305,500
19 Dec 202319.1119.4319.0119.3619.368,389,700
18 Dec 202319.6919.6919.0819.1319.1310,048,700
15 Dec 202319.4819.7419.2019.5319.5321,974,900
14 Dec 202318.7619.7818.6019.6019.6021,939,300
13 Dec 202317.2518.1517.1818.1018.1011,750,800
12 Dec 202317.4917.5017.2317.2617.266,671,000
11 Dec 202317.3817.5917.3417.4717.476,780,500
08 Dec 202317.3317.7017.2217.4417.447,372,600
07 Dec 202316.9717.2816.8617.2517.258,886,500
07 Dec 20230.24 Dividend
06 Dec 202317.2117.6017.0817.1016.869,195,600
05 Dec 202317.5017.5016.9817.0016.7614,188,100
04 Dec 202317.3417.7117.3117.6417.398,158,000
01 Dec 202316.6217.6516.6017.5717.3211,016,600
30 Nov 202316.5916.8116.5116.6816.4510,424,000
29 Nov 202316.1816.6116.1616.4716.247,337,000
28 Nov 202315.9816.0815.8216.0015.789,558,000
27 Nov 202315.9216.0715.7915.9715.756,079,200
24 Nov 202316.0916.1415.9616.0515.822,510,400
22 Nov 202316.1216.1715.8716.0415.813,770,000
21 Nov 202316.2016.2515.9415.9615.746,156,400
20 Nov 202316.3216.3816.0816.3016.075,744,900
17 Nov 202316.2416.4316.1116.4116.186,685,000
16 Nov 202316.1716.2815.8716.0815.859,392,700
15 Nov 202315.9516.3015.9216.2015.979,286,000
14 Nov 202315.5116.1415.4915.9215.708,531,500
13 Nov 202314.9715.1114.8614.9914.785,927,200
10 Nov 202315.1015.1614.8815.1214.916,380,400
09 Nov 202315.3315.4114.9715.0214.816,527,300
08 Nov 202315.3215.3815.1415.2515.046,332,100
07 Nov 202315.3715.4815.2815.3615.146,646,800
06 Nov 202315.7615.8715.4115.4815.268,446,000
03 Nov 202315.8616.1515.6915.7415.5212,918,000
02 Nov 202314.6915.4414.6015.4315.219,298,700
01 Nov 202314.5014.6714.3714.5414.349,314,900
31 Oct 202314.3114.6114.2814.5314.339,568,600
30 Oct 202314.1914.3413.9514.2214.0214,051,400
27 Oct 202314.2914.3713.9714.0113.8110,744,000
26 Oct 202314.0914.6214.0114.4314.2313,223,800
25 Oct 202314.0514.3113.7214.0613.8617,128,200
24 Oct 202314.2214.4014.0014.1713.9719,157,400
23 Oct 202314.2514.5814.1814.1913.9916,855,600
20 Oct 202314.4714.9513.8214.4414.2437,365,800
19 Oct 202316.6816.9016.4216.4816.2511,228,900
18 Oct 202316.6716.8016.4816.5416.319,921,100
17 Oct 202316.4416.9816.4416.7916.558,344,000
16 Oct 202316.2216.5516.1416.5416.317,750,800
13 Oct 202316.4616.4915.9516.0315.817,569,300
12 Oct 202316.5216.5516.1616.2916.066,367,100
11 Oct 202316.5516.8216.3816.4916.265,637,400
10 Oct 202316.5916.7716.5116.5716.349,235,900
09 Oct 202316.3916.6116.2616.4116.189,831,900
06 Oct 202316.3516.6716.1416.5216.2911,892,500
05 Oct 202316.2916.6816.2316.5616.3310,817,300
04 Oct 202316.4616.5216.1716.4216.1910,824,300
03 Oct 202316.3916.4716.0316.3816.1512,657,100
02 Oct 202317.0817.1316.4616.5216.2912,951,900
29 Sept 202317.2517.5217.1317.2016.968,740,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...