Home

Regions Financial (RF)

24.57
+0.47 (1.95%)
NYSE · Last Trade: Oct 26th, 8:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regions Financial (RF)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202524.4024.6424.2924.5758,105,42824.57
10/23/202524.1624.2723.9624.1044,692,77124.10
10/22/202524.3524.4624.0024.1162,395,65224.11
10/21/202523.8924.5023.8924.3652,041,60424.36
10/20/202523.7824.1423.6624.0651,484,11524.06
10/17/202523.6524.0422.7023.5847,516,01323.58
10/16/202524.7024.7823.1423.3556,001,30923.35
10/15/202525.2925.3124.5824.7435,798,65024.74
10/14/202524.3225.3024.2725.1645,545,10425.16
10/13/202524.5824.7124.2724.5634,952,94924.56
10/10/202525.4325.4424.1424.1617,838,92424.16
10/09/202525.4225.6125.1625.3124,115,01725.31
10/08/202525.8125.8425.2725.2920,149,28625.29
10/07/202525.9926.1625.7225.7324,422,21425.73
10/06/202526.4626.8725.8125.8628,172,08125.86
10/03/202526.3126.5726.2326.3921,006,67626.39
10/02/202526.1226.2825.8926.2020,726,17526.20
10/01/202526.3026.4526.0926.2121,412,67226.21
9/30/202526.6226.7125.9026.3722,620,41726.37
9/29/202526.7226.7826.2026.5023,658,23626.50
9/26/202526.7526.9826.5926.6317,484,31626.63
9/25/202526.5426.7226.3726.6013,320,31726.60
9/24/202526.7426.8926.4026.6617,567,50826.66
9/23/202526.6927.1726.6026.7318,053,75126.73
9/22/202527.0027.0926.5126.5618,541,87226.56
9/19/202527.4027.4527.1027.1632,203,27527.16
9/18/202526.9127.4626.7727.4018,312,84627.40
9/17/202526.6327.3826.5726.9320,744,18626.93
9/16/202526.9526.9526.2426.5616,191,78626.56
9/15/202527.2027.2326.8226.9018,593,16626.90
9/12/202527.0227.3026.9027.1617,753,39827.16
9/11/202527.0627.1826.8627.0418,682,14327.04
9/10/202526.9827.2326.7527.0420,332,36227.04
9/09/202527.0027.2826.6526.8221,555,98326.82
9/08/202527.1127.1126.6827.0419,666,47227.04
9/05/202527.3927.6126.8427.0317,502,34427.03
9/04/202527.0727.3626.9027.3617,124,60627.36
9/03/202526.8427.1426.5626.9418,485,90126.94
9/02/202526.7726.9226.5726.8919,564,55526.89
8/29/202527.3527.5527.2427.3915,961,30427.13
8/28/202527.5827.5827.1727.3318,288,98127.07
8/27/202526.9827.5426.8927.4120,349,01927.14
8/26/202526.5827.1226.4227.0819,625,29826.82
8/25/202526.7526.8926.6526.6521,616,34226.39
8/22/202525.8726.8525.8126.7617,469,06326.50
8/21/202525.6925.8625.5525.7414,219,35125.49
8/20/202525.7325.9025.5625.8613,900,27525.61
8/19/202525.6426.0125.6125.7215,819,73425.47
8/18/202525.5325.7125.4125.6910,507,17525.44
8/15/202526.1426.2025.6025.6016,244,55325.35
8/14/202525.6426.0525.4526.0517,438,01025.80
8/13/202525.5125.9625.3825.8423,710,34625.59
8/12/202524.8425.3424.7525.3321,327,21225.08
8/11/202524.9925.1224.5924.6311,623,60724.39
8/08/202524.8225.0024.5824.927,576,78024.68
8/07/202525.2025.2024.5924.649,196,84524.40
8/06/202525.1925.2724.9224.939,542,90324.69
8/05/202525.2625.3124.7525.1811,527,66924.94
8/04/202525.0225.2424.8925.1813,331,26524.94
8/01/202524.9124.9824.4024.8914,881,88524.65
7/31/202525.6125.7625.2325.3318,280,74325.08
7/30/202526.2826.3625.5425.7017,974,37525.45
7/29/202526.4826.4826.1526.1919,803,60425.94
7/28/202526.4426.5126.1726.3020,406,31026.05