Australia markets open in 5 hours 51 minutes

Regions Financial Corp (RN7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.30+0.10 (+0.55%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.3018.3018.3018.3018.30-
02 May 202418.2018.2018.2018.2018.20-
30 Apr 202418.3018.3018.3018.3018.30-
29 Apr 202418.3018.3018.3018.3018.30-
26 Apr 202418.2018.2018.2018.2018.20-
25 Apr 202418.5018.5018.5018.5018.50-
24 Apr 202418.0018.0018.0018.0018.00-
23 Apr 202417.9017.9017.9017.9017.90-
22 Apr 202417.7017.7017.7017.7017.70-
19 Apr 202417.7017.7017.7017.7017.70-
18 Apr 202417.6017.6017.6017.6017.60-
17 Apr 202417.6017.6017.6017.6017.60-
16 Apr 202418.0018.0018.0018.0018.00-
15 Apr 202418.0018.0018.0018.0018.00-
12 Apr 202418.1018.1018.1018.1018.10-
11 Apr 202418.2018.2018.2018.2018.20-
10 Apr 202419.0019.0019.0019.0019.00-
09 Apr 202418.7018.7018.7018.7018.70-
08 Apr 202418.5018.5018.5018.5018.50-
05 Apr 202418.5018.5018.5018.5018.50-
04 Apr 202418.6018.6018.6018.6018.60-
03 Apr 202418.8018.8018.8018.8018.80-
02 Apr 202419.1019.1019.1019.1019.10-
28 Mar 202419.0319.0319.0319.0319.03-
27 Mar 202418.3518.3518.3518.3518.35-
26 Mar 202418.3318.3318.3318.3318.33-
25 Mar 202418.2518.2518.2518.2518.25-
22 Mar 202418.5118.5118.5118.5118.51-
21 Mar 202418.0318.0318.0318.0318.03-
20 Mar 202417.7317.7317.7317.7317.73-
19 Mar 202417.5917.5917.5917.5917.59-
18 Mar 202417.5517.5517.5517.5517.55-
15 Mar 202417.2817.2817.2817.2817.28-
14 Mar 202417.6817.6817.6817.6817.68-
13 Mar 202417.6417.6417.6417.6417.64-
12 Mar 202417.8417.8417.8417.8417.84-
11 Mar 202417.8417.8417.8417.8417.84-
08 Mar 202417.7317.7317.7317.7317.73-
07 Mar 202417.5617.5617.5617.5617.56-
06 Mar 202417.8217.8217.8217.8217.82-
05 Mar 202417.3617.3617.3617.3617.36-
04 Mar 202416.9816.9816.9816.9816.98-
01 Mar 202417.1417.1417.1417.1417.14-
29 Feb 202416.7716.7716.7716.7716.77-
29 Feb 20240.24 Dividend
28 Feb 202417.0217.0217.0217.0216.78-
27 Feb 202416.6716.6716.6716.6716.43-
26 Feb 202416.7516.7516.7516.7516.51-
23 Feb 202416.7316.7316.7316.7316.49-
22 Feb 202416.8216.8216.8216.8216.58-
21 Feb 202416.9016.9016.9016.9016.66-
20 Feb 202416.9916.9916.9916.9916.75-
19 Feb 202417.0317.0317.0317.0316.79-
16 Feb 202417.0917.0917.0917.0916.85-
15 Feb 202416.9516.9516.9516.9516.71-
14 Feb 202416.5816.5816.5816.5816.35-
13 Feb 202417.0017.0017.0017.0016.77-
12 Feb 202416.5516.5516.5516.5516.32-
09 Feb 202416.4716.4716.4716.4716.24-
08 Feb 202416.4216.4216.4216.4216.19-
07 Feb 202416.4816.4816.4816.4816.24-
06 Feb 202416.5816.5816.5816.5816.35-
05 Feb 202416.8316.8316.8316.8316.59-
02 Feb 202416.6416.6416.6416.6416.40-
01 Feb 202417.1817.1817.1817.1816.94-
31 Jan 202417.8817.8817.8817.8817.62-
30 Jan 202417.7717.7717.7717.7717.52-
29 Jan 202417.5117.5117.5117.5117.27-
26 Jan 202417.4817.4817.4817.4817.23-
25 Jan 202417.6017.6017.6017.6017.35-
24 Jan 202417.3417.3417.3417.3417.10-
23 Jan 202417.3917.3917.3917.3917.14-
22 Jan 202416.9616.9616.9616.9616.72-
19 Jan 202416.3316.3316.3316.3316.10-
18 Jan 202416.3316.3316.3316.3316.10-
17 Jan 202416.3416.3416.3416.3416.11-
16 Jan 202416.5716.5716.5716.5716.33-
15 Jan 202416.7816.7816.7816.7816.55-
12 Jan 202416.7816.7816.7816.7816.55-
11 Jan 202417.1317.1317.1317.1316.89-
10 Jan 202417.3617.3617.3617.3617.12-
09 Jan 202417.6717.6717.6717.6717.42-
08 Jan 202417.5217.5217.5217.5217.27-
05 Jan 202417.2217.2217.2217.2216.98-
04 Jan 202417.0917.0917.0917.0916.85-
03 Jan 202417.6417.6417.6417.6417.39-
02 Jan 202417.4517.4517.4517.4517.20-
29 Dec 202317.5417.5417.5417.5417.29-
28 Dec 202317.4517.4517.4517.4517.20-
27 Dec 202317.5917.5917.5917.5917.35-
22 Dec 202317.2317.2317.2317.2316.98-
21 Dec 202317.2717.2717.2717.2717.03-
20 Dec 202317.5517.5517.5517.5517.30-
19 Dec 202317.3817.3817.3817.3817.13-
18 Dec 202317.7917.7917.7917.7917.54-
15 Dec 202317.7017.7017.7017.7017.45-
14 Dec 202316.5816.5816.5816.5816.35-
13 Dec 202315.9015.9015.9015.9015.67-
12 Dec 202316.1016.1016.1016.1015.87-
11 Dec 202316.0316.0316.0316.0315.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...