NYSE - Delayed Quote • USD
Regions Financial Corporation (RF)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:18 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 19.18 | 13,334,500 |
Apr 19, 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18.90 | 18,045,000 |
Apr 18, 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 19.00 | 9,397,100 |
Apr 17, 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 18.86 | 8,080,300 |
Apr 16, 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 18.81 | 7,244,600 |
Apr 15, 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 19.22 | 6,936,600 |
Apr 12, 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 19.19 | 6,276,900 |
Apr 11, 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 19.41 | 8,061,100 |
Apr 10, 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 19.68 | 6,684,200 |
Apr 9, 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 20.69 | 5,321,400 |
Apr 8, 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 20.40 | 4,611,600 |
Apr 5, 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 20.15 | 3,490,400 |
Apr 4, 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 20.06 | 5,238,700 |
Apr 3, 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 20.23 | 4,968,900 |
Apr 2, 2024 | 20.44 | 20.52 | 20.22 | 20.36 | 20.36 | 6,915,400 |
Apr 1, 2024 | 21.06 | 21.06 | 20.47 | 20.56 | 20.56 | 5,925,500 |
Mar 28, 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 21.04 | 8,206,700 |
Mar 27, 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.68 | 6,171,200 |
Mar 26, 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.91 | 4,329,400 |
Mar 25, 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.95 | 5,911,300 |
Mar 22, 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.86 | 6,199,900 |
Mar 21, 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 20.15 | 8,544,100 |
Mar 20, 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.77 | 6,982,400 |
Mar 19, 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.32 | 7,664,700 |
Mar 18, 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 19.18 | 5,137,000 |
Mar 15, 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 19.05 | 37,178,700 |
Mar 14, 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.89 | 8,690,900 |
Mar 13, 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.40 | 6,076,600 |
Mar 12, 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.35 | 8,502,700 |
Mar 11, 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.57 | 6,778,800 |
Mar 8, 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.69 | 8,768,200 |
Mar 7, 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.55 | 10,504,900 |
Mar 6, 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.32 | 10,905,500 |
Mar 5, 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 19.49 | 8,543,600 |
Mar 4, 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 19.02 | 8,520,500 |
Mar 1, 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 18.59 | 7,490,400 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 18.63 | 11,593,900 |
Feb 28, 2024 | 18.50 | 18.68 | 18.46 | 18.57 | 18.33 | 7,011,000 |
Feb 27, 2024 | 18.35 | 18.59 | 18.31 | 18.58 | 18.34 | 5,919,600 |
Feb 26, 2024 | 18.22 | 18.46 | 18.12 | 18.23 | 17.99 | 7,313,200 |
Feb 23, 2024 | 18.29 | 18.42 | 18.07 | 18.28 | 18.04 | 5,413,900 |
Feb 22, 2024 | 18.33 | 18.60 | 18.04 | 18.23 | 17.99 | 8,950,500 |
Feb 21, 2024 | 18.33 | 18.40 | 17.76 | 18.33 | 18.09 | 14,635,600 |
Feb 20, 2024 | 18.32 | 18.61 | 18.26 | 18.42 | 18.18 | 6,049,100 |
Feb 16, 2024 | 18.32 | 18.59 | 18.26 | 18.48 | 18.24 | 5,519,700 |
Feb 15, 2024 | 18.41 | 18.83 | 18.41 | 18.55 | 18.31 | 6,784,200 |
Feb 14, 2024 | 18.14 | 18.34 | 18.06 | 18.29 | 18.05 | 6,968,800 |
Feb 13, 2024 | 18.06 | 18.15 | 17.61 | 17.89 | 17.66 | 11,382,500 |
Feb 12, 2024 | 18.05 | 18.68 | 17.92 | 18.46 | 18.22 | 8,061,800 |
Feb 9, 2024 | 17.83 | 18.10 | 17.72 | 18.00 | 17.77 | 9,743,500 |
Feb 8, 2024 | 17.70 | 17.99 | 17.61 | 17.89 | 17.66 | 8,686,300 |
Feb 7, 2024 | 17.97 | 18.04 | 17.42 | 17.84 | 17.61 | 11,993,400 |
Feb 6, 2024 | 17.87 | 18.14 | 17.73 | 17.86 | 17.63 | 10,609,000 |
Feb 5, 2024 | 18.11 | 18.11 | 17.82 | 17.96 | 17.73 | 9,002,600 |
Feb 2, 2024 | 17.97 | 18.39 | 17.89 | 18.30 | 18.06 | 10,951,200 |
Feb 1, 2024 | 18.71 | 18.80 | 17.52 | 18.22 | 17.98 | 18,174,700 |
Jan 31, 2024 | 18.86 | 19.27 | 18.67 | 18.67 | 18.43 | 13,833,400 |
Jan 30, 2024 | 19.37 | 19.65 | 19.36 | 19.48 | 19.23 | 5,903,600 |
Jan 29, 2024 | 19.12 | 19.42 | 19.10 | 19.40 | 19.15 | 5,945,100 |
Jan 26, 2024 | 19.23 | 19.34 | 19.02 | 19.15 | 18.90 | 7,811,500 |
Jan 25, 2024 | 19.48 | 19.52 | 18.94 | 19.13 | 18.88 | 10,631,300 |
Jan 24, 2024 | 19.20 | 19.33 | 18.96 | 19.25 | 19.00 | 6,693,200 |
Jan 23, 2024 | 19.16 | 19.28 | 18.77 | 18.97 | 18.72 | 5,910,700 |
Jan 22, 2024 | 18.75 | 19.11 | 18.72 | 19.07 | 18.82 | 9,640,000 |
Jan 19, 2024 | 17.95 | 18.67 | 17.70 | 18.62 | 18.38 | 12,609,300 |
Jan 18, 2024 | 18.05 | 18.13 | 17.69 | 17.95 | 17.72 | 11,401,100 |
Jan 17, 2024 | 17.65 | 18.04 | 17.52 | 17.94 | 17.71 | 8,966,200 |
Jan 16, 2024 | 17.99 | 18.19 | 17.87 | 17.95 | 17.72 | 8,907,100 |
Jan 12, 2024 | 18.64 | 18.73 | 18.10 | 18.28 | 18.04 | 11,575,100 |
Jan 11, 2024 | 18.79 | 18.83 | 18.35 | 18.57 | 18.33 | 9,862,000 |
Jan 10, 2024 | 19.11 | 19.11 | 18.72 | 18.92 | 18.68 | 11,157,600 |
Jan 9, 2024 | 19.44 | 19.46 | 19.08 | 19.12 | 18.87 | 11,562,000 |
Jan 8, 2024 | 19.28 | 19.52 | 19.17 | 19.51 | 19.26 | 5,250,500 |
Jan 5, 2024 | 18.87 | 19.51 | 18.80 | 19.39 | 19.14 | 8,809,400 |
Jan 4, 2024 | 18.81 | 19.20 | 18.68 | 18.97 | 18.72 | 6,867,900 |
Jan 3, 2024 | 19.20 | 19.27 | 18.76 | 18.80 | 18.56 | 8,616,300 |
Jan 2, 2024 | 19.15 | 19.70 | 19.06 | 19.50 | 19.25 | 7,612,800 |
Dec 29, 2023 | 19.52 | 19.58 | 19.33 | 19.38 | 19.13 | 4,118,300 |
Dec 28, 2023 | 19.57 | 19.61 | 19.50 | 19.55 | 19.30 | 3,783,100 |
Dec 27, 2023 | 19.59 | 19.65 | 19.41 | 19.54 | 19.29 | 4,563,300 |
Dec 26, 2023 | 19.30 | 19.62 | 19.22 | 19.57 | 19.32 | 4,500,100 |
Dec 22, 2023 | 19.24 | 19.41 | 19.08 | 19.27 | 19.02 | 4,685,500 |
Dec 21, 2023 | 19.18 | 19.27 | 18.93 | 19.14 | 18.89 | 6,791,000 |
Dec 20, 2023 | 19.26 | 19.58 | 18.96 | 18.97 | 18.72 | 8,305,500 |
Dec 19, 2023 | 19.11 | 19.43 | 19.01 | 19.36 | 19.11 | 8,389,700 |
Dec 18, 2023 | 19.69 | 19.69 | 19.08 | 19.13 | 18.88 | 10,048,700 |
Dec 15, 2023 | 19.48 | 19.74 | 19.20 | 19.53 | 19.28 | 21,974,900 |
Dec 14, 2023 | 18.76 | 19.78 | 18.60 | 19.60 | 19.35 | 21,939,300 |
Dec 13, 2023 | 17.25 | 18.15 | 17.18 | 18.10 | 17.87 | 11,750,800 |
Dec 12, 2023 | 17.49 | 17.50 | 17.23 | 17.26 | 17.04 | 6,671,000 |
Dec 11, 2023 | 17.38 | 17.59 | 17.34 | 17.47 | 17.24 | 6,780,500 |
Dec 8, 2023 | 17.33 | 17.70 | 17.22 | 17.44 | 17.21 | 7,372,600 |
Dec 7, 2023 | 0.24 Dividend | |||||
Dec 7, 2023 | 16.97 | 17.28 | 16.86 | 17.25 | 17.03 | 8,886,500 |
Dec 6, 2023 | 17.21 | 17.60 | 17.08 | 17.10 | 16.64 | 9,195,600 |
Dec 5, 2023 | 17.50 | 17.50 | 16.98 | 17.00 | 16.54 | 14,188,100 |
Dec 4, 2023 | 17.34 | 17.71 | 17.31 | 17.64 | 17.17 | 8,158,000 |
Dec 1, 2023 | 16.62 | 17.65 | 16.60 | 17.57 | 17.10 | 11,016,600 |
Nov 30, 2023 | 16.59 | 16.81 | 16.51 | 16.68 | 16.23 | 10,424,000 |
Nov 29, 2023 | 16.18 | 16.61 | 16.16 | 16.47 | 16.03 | 7,337,000 |
Nov 28, 2023 | 15.98 | 16.08 | 15.82 | 16.00 | 15.57 | 9,558,000 |
Nov 27, 2023 | 15.92 | 16.07 | 15.79 | 15.97 | 15.54 | 6,079,200 |
Nov 24, 2023 | 16.09 | 16.14 | 15.96 | 16.05 | 15.62 | 2,510,400 |
Nov 22, 2023 | 16.12 | 16.17 | 15.87 | 16.04 | 15.61 | 3,770,000 |
Nov 21, 2023 | 16.20 | 16.25 | 15.94 | 15.96 | 15.53 | 6,156,400 |
Nov 20, 2023 | 16.32 | 16.38 | 16.08 | 16.30 | 15.86 | 5,744,900 |
Nov 17, 2023 | 16.24 | 16.43 | 16.11 | 16.41 | 15.97 | 6,685,000 |
Nov 16, 2023 | 16.17 | 16.28 | 15.87 | 16.08 | 15.65 | 9,392,700 |
Nov 15, 2023 | 15.95 | 16.30 | 15.92 | 16.20 | 15.77 | 9,286,000 |
Nov 14, 2023 | 15.51 | 16.14 | 15.49 | 15.92 | 15.49 | 8,531,500 |
Nov 13, 2023 | 14.97 | 15.11 | 14.86 | 14.99 | 14.59 | 5,927,200 |
Nov 10, 2023 | 15.10 | 15.16 | 14.88 | 15.12 | 14.72 | 6,380,400 |
Nov 9, 2023 | 15.33 | 15.41 | 14.97 | 15.02 | 14.62 | 6,527,300 |
Nov 8, 2023 | 15.32 | 15.38 | 15.14 | 15.25 | 14.84 | 6,332,100 |
Nov 7, 2023 | 15.37 | 15.48 | 15.28 | 15.36 | 14.95 | 6,646,800 |
Nov 6, 2023 | 15.76 | 15.87 | 15.41 | 15.48 | 15.07 | 8,446,000 |
Nov 3, 2023 | 15.86 | 16.15 | 15.69 | 15.74 | 15.32 | 12,918,000 |
Nov 2, 2023 | 14.69 | 15.44 | 14.60 | 15.43 | 15.02 | 9,298,700 |
Nov 1, 2023 | 14.50 | 14.67 | 14.37 | 14.54 | 14.15 | 9,314,900 |
Oct 31, 2023 | 14.31 | 14.61 | 14.28 | 14.53 | 14.14 | 9,568,600 |
Oct 30, 2023 | 14.19 | 14.34 | 13.95 | 14.22 | 13.84 | 14,051,400 |
Oct 27, 2023 | 14.29 | 14.37 | 13.97 | 14.01 | 13.63 | 10,744,000 |
Oct 26, 2023 | 14.09 | 14.62 | 14.01 | 14.43 | 14.04 | 13,223,800 |
Oct 25, 2023 | 14.05 | 14.31 | 13.72 | 14.06 | 13.68 | 17,128,200 |
Oct 24, 2023 | 14.22 | 14.40 | 14.00 | 14.17 | 13.79 | 19,157,400 |
Oct 23, 2023 | 14.25 | 14.58 | 14.18 | 14.19 | 13.81 | 16,855,600 |
Oct 20, 2023 | 14.47 | 14.95 | 13.82 | 14.44 | 14.05 | 37,365,800 |
Oct 19, 2023 | 16.68 | 16.90 | 16.42 | 16.48 | 16.04 | 11,228,900 |
Oct 18, 2023 | 16.67 | 16.80 | 16.48 | 16.54 | 16.10 | 9,921,100 |
Oct 17, 2023 | 16.44 | 16.98 | 16.44 | 16.79 | 16.34 | 8,344,000 |
Oct 16, 2023 | 16.22 | 16.55 | 16.14 | 16.54 | 16.10 | 7,750,800 |
Oct 13, 2023 | 16.46 | 16.49 | 15.95 | 16.03 | 15.60 | 7,569,300 |
Oct 12, 2023 | 16.52 | 16.55 | 16.16 | 16.29 | 15.85 | 6,367,100 |
Oct 11, 2023 | 16.55 | 16.82 | 16.38 | 16.49 | 16.05 | 5,637,400 |
Oct 10, 2023 | 16.59 | 16.77 | 16.51 | 16.57 | 16.13 | 9,235,900 |
Oct 9, 2023 | 16.39 | 16.61 | 16.26 | 16.41 | 15.97 | 9,831,900 |
Oct 6, 2023 | 16.35 | 16.67 | 16.14 | 16.52 | 16.08 | 11,892,500 |
Oct 5, 2023 | 16.29 | 16.68 | 16.23 | 16.56 | 16.12 | 10,817,300 |
Oct 4, 2023 | 16.46 | 16.52 | 16.17 | 16.42 | 15.98 | 10,824,300 |
Oct 3, 2023 | 16.39 | 16.47 | 16.03 | 16.38 | 15.94 | 12,657,100 |
Oct 2, 2023 | 17.08 | 17.13 | 16.46 | 16.52 | 16.08 | 12,951,900 |
Sep 29, 2023 | 17.25 | 17.52 | 17.13 | 17.20 | 16.74 | 8,740,000 |
Sep 28, 2023 | 16.87 | 17.25 | 16.85 | 17.04 | 16.58 | 7,952,900 |
Sep 27, 2023 | 16.92 | 17.00 | 16.62 | 16.94 | 16.49 | 10,992,700 |
Sep 26, 2023 | 17.09 | 17.31 | 16.86 | 16.87 | 16.42 | 8,436,700 |
Sep 25, 2023 | 17.03 | 17.33 | 16.95 | 17.30 | 16.84 | 7,504,800 |
Sep 22, 2023 | 17.44 | 17.51 | 17.04 | 17.06 | 16.60 | 7,457,200 |
Sep 21, 2023 | 17.75 | 17.95 | 17.42 | 17.42 | 16.95 | 7,095,700 |
Sep 20, 2023 | 18.12 | 18.23 | 17.78 | 17.81 | 17.33 | 8,504,500 |
Sep 19, 2023 | 17.86 | 17.96 | 17.72 | 17.94 | 17.46 | 7,735,500 |
Sep 18, 2023 | 17.90 | 17.95 | 17.69 | 17.80 | 17.32 | 4,871,300 |
Sep 15, 2023 | 17.80 | 18.03 | 17.70 | 17.96 | 17.48 | 15,291,200 |
Sep 14, 2023 | 18.08 | 18.21 | 17.83 | 17.98 | 17.50 | 9,729,700 |
Sep 13, 2023 | 18.39 | 18.39 | 17.75 | 17.86 | 17.38 | 6,359,900 |
Sep 12, 2023 | 18.05 | 18.33 | 18.00 | 18.19 | 17.70 | 6,196,300 |
Sep 11, 2023 | 18.15 | 18.32 | 17.95 | 17.97 | 17.49 | 7,318,300 |
Sep 8, 2023 | 17.85 | 18.02 | 17.58 | 17.92 | 17.44 | 7,580,100 |
Sep 7, 2023 | 18.06 | 18.27 | 17.72 | 17.79 | 17.31 | 9,864,000 |
Sep 6, 2023 | 18.25 | 18.35 | 17.91 | 18.11 | 17.63 | 7,013,300 |
Sep 5, 2023 | 18.57 | 18.81 | 18.36 | 18.42 | 17.93 | 5,747,900 |
Sep 1, 2023 | 18.55 | 18.66 | 18.46 | 18.56 | 18.06 | 7,725,500 |
Aug 31, 2023 | 0.24 Dividend | |||||
Aug 31, 2023 | 18.46 | 18.56 | 18.30 | 18.34 | 17.85 | 10,171,500 |
Aug 30, 2023 | 18.86 | 18.93 | 18.54 | 18.58 | 17.85 | 6,490,900 |
Aug 29, 2023 | 18.82 | 18.98 | 18.64 | 18.87 | 18.13 | 6,525,000 |
Aug 28, 2023 | 18.72 | 18.93 | 18.62 | 18.77 | 18.03 | 4,098,700 |
Aug 25, 2023 | 18.80 | 18.90 | 18.46 | 18.54 | 17.81 | 4,916,000 |
Aug 24, 2023 | 18.80 | 19.11 | 18.68 | 18.77 | 18.03 | 5,525,800 |
Aug 23, 2023 | 18.36 | 18.81 | 18.18 | 18.80 | 18.06 | 8,154,900 |
Aug 22, 2023 | 19.34 | 19.44 | 18.38 | 18.42 | 17.70 | 9,387,200 |
Aug 21, 2023 | 19.62 | 19.66 | 19.29 | 19.39 | 18.63 | 6,299,800 |
Aug 18, 2023 | 19.45 | 19.76 | 19.32 | 19.54 | 18.77 | 5,633,300 |
Aug 17, 2023 | 19.62 | 19.73 | 19.52 | 19.60 | 18.83 | 6,373,100 |
Aug 16, 2023 | 19.62 | 19.71 | 19.42 | 19.49 | 18.72 | 6,008,500 |
Aug 15, 2023 | 20.00 | 20.09 | 19.73 | 19.74 | 18.96 | 5,476,900 |
Aug 14, 2023 | 20.46 | 20.46 | 20.21 | 20.29 | 19.49 | 4,501,500 |
Aug 11, 2023 | 20.60 | 20.82 | 20.48 | 20.62 | 19.81 | 4,138,200 |
Aug 10, 2023 | 20.78 | 20.89 | 20.60 | 20.69 | 19.88 | 5,667,500 |
Aug 9, 2023 | 20.79 | 20.86 | 20.53 | 20.61 | 19.80 | 6,060,500 |
Aug 8, 2023 | 20.34 | 20.95 | 20.09 | 20.90 | 20.08 | 8,611,500 |
Aug 7, 2023 | 20.74 | 21.02 | 20.64 | 20.98 | 20.15 | 7,619,800 |
Aug 4, 2023 | 20.43 | 20.85 | 20.39 | 20.61 | 19.80 | 7,428,900 |
Aug 3, 2023 | 20.17 | 20.51 | 20.02 | 20.50 | 19.69 | 7,033,300 |
Aug 2, 2023 | 20.08 | 20.34 | 19.99 | 20.26 | 19.46 | 9,114,700 |
Aug 1, 2023 | 20.26 | 20.36 | 20.06 | 20.35 | 19.55 | 6,832,400 |
Jul 31, 2023 | 20.30 | 20.44 | 20.20 | 20.37 | 19.57 | 5,374,100 |
Jul 28, 2023 | 20.21 | 20.28 | 19.97 | 20.25 | 19.45 | 4,619,000 |
Jul 27, 2023 | 20.36 | 20.46 | 19.92 | 19.96 | 19.17 | 5,404,100 |
Jul 26, 2023 | 20.22 | 20.41 | 20.06 | 20.23 | 19.43 | 7,745,000 |
Jul 25, 2023 | 20.15 | 20.29 | 19.87 | 19.94 | 19.16 | 6,688,700 |
Jul 24, 2023 | 19.95 | 20.23 | 19.84 | 20.00 | 19.21 | 7,794,300 |
Jul 21, 2023 | 20.62 | 20.68 | 19.36 | 19.72 | 18.94 | 12,963,600 |
Jul 20, 2023 | 20.09 | 20.40 | 19.85 | 20.35 | 19.55 | 10,674,300 |
Jul 19, 2023 | 19.93 | 20.13 | 19.57 | 20.02 | 19.23 | 8,669,600 |
Jul 18, 2023 | 19.20 | 19.75 | 19.15 | 19.64 | 18.87 | 5,532,500 |
Jul 17, 2023 | 18.95 | 19.35 | 18.89 | 19.20 | 18.44 | 5,433,700 |
Jul 14, 2023 | 19.48 | 19.48 | 18.82 | 18.95 | 18.20 | 8,047,700 |
Jul 13, 2023 | 18.98 | 19.27 | 18.92 | 19.24 | 18.48 | 6,131,700 |
Jul 12, 2023 | 19.00 | 19.27 | 18.82 | 18.89 | 18.15 | 6,345,200 |
Jul 11, 2023 | 18.60 | 18.73 | 18.39 | 18.71 | 17.97 | 5,445,400 |
Jul 10, 2023 | 18.18 | 18.53 | 18.13 | 18.46 | 17.73 | 5,901,200 |
Jul 7, 2023 | 17.87 | 18.51 | 17.87 | 18.33 | 17.61 | 8,389,200 |
Jul 6, 2023 | 17.99 | 18.00 | 17.57 | 17.84 | 17.14 | 7,491,600 |
Jul 5, 2023 | 18.16 | 18.42 | 18.01 | 18.13 | 17.42 | 7,620,100 |
Jul 3, 2023 | 17.84 | 18.36 | 17.80 | 18.29 | 17.57 | 4,241,300 |
Jun 30, 2023 | 17.81 | 17.92 | 17.59 | 17.82 | 17.12 | 7,588,500 |
Jun 29, 2023 | 17.60 | 17.84 | 17.56 | 17.69 | 16.99 | 6,982,500 |
Jun 28, 2023 | 17.51 | 17.52 | 17.24 | 17.37 | 16.69 | 5,953,300 |
Jun 27, 2023 | 17.27 | 17.57 | 17.16 | 17.52 | 16.83 | 3,835,400 |
Jun 26, 2023 | 17.13 | 17.38 | 17.10 | 17.32 | 16.64 | 8,858,800 |
Jun 23, 2023 | 17.00 | 17.02 | 16.77 | 16.95 | 16.28 | 11,736,300 |
Jun 22, 2023 | 17.65 | 17.68 | 17.14 | 17.15 | 16.48 | 7,546,200 |
Jun 21, 2023 | 17.86 | 17.90 | 17.59 | 17.69 | 16.99 | 5,499,200 |
Jun 20, 2023 | 18.04 | 18.04 | 17.71 | 17.87 | 17.17 | 7,007,100 |
Jun 16, 2023 | 18.39 | 18.48 | 17.99 | 18.12 | 17.41 | 17,528,500 |
Jun 15, 2023 | 17.98 | 18.45 | 17.91 | 18.32 | 17.60 | 7,753,600 |
Jun 14, 2023 | 18.60 | 18.73 | 17.82 | 18.01 | 17.30 | 8,320,800 |
Jun 13, 2023 | 18.15 | 18.58 | 18.07 | 18.45 | 17.72 | 13,346,700 |
Jun 12, 2023 | 18.30 | 18.80 | 18.00 | 18.23 | 17.51 | 9,517,100 |
Jun 9, 2023 | 18.50 | 18.67 | 18.32 | 18.47 | 17.74 | 7,075,200 |
Jun 8, 2023 | 18.55 | 18.66 | 18.27 | 18.56 | 17.83 | 6,480,400 |
Jun 7, 2023 | 18.42 | 18.77 | 18.15 | 18.68 | 17.94 | 15,245,000 |
Jun 6, 2023 | 17.82 | 18.51 | 17.73 | 18.31 | 17.59 | 12,295,400 |
Jun 5, 2023 | 18.12 | 18.12 | 17.52 | 17.80 | 17.10 | 7,093,000 |
Jun 2, 2023 | 17.71 | 18.15 | 17.56 | 18.06 | 17.35 | 9,686,600 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 17.37 | 17.47 | 16.88 | 17.36 | 16.68 | 7,460,800 |
May 31, 2023 | 17.71 | 17.78 | 17.11 | 17.27 | 16.40 | 10,726,700 |
May 30, 2023 | 17.98 | 18.07 | 17.54 | 17.89 | 16.99 | 9,936,600 |
May 26, 2023 | 17.44 | 17.86 | 17.29 | 17.78 | 16.88 | 7,317,000 |
May 25, 2023 | 17.34 | 17.59 | 17.21 | 17.38 | 16.50 | 7,356,400 |
May 24, 2023 | 17.52 | 17.70 | 17.31 | 17.43 | 16.55 | 6,201,200 |
May 23, 2023 | 17.53 | 18.03 | 17.46 | 17.67 | 16.78 | 9,397,500 |
May 22, 2023 | 17.01 | 17.52 | 16.86 | 17.51 | 16.63 | 9,175,800 |
May 19, 2023 | 17.06 | 17.11 | 16.53 | 16.86 | 16.01 | 8,695,700 |
May 18, 2023 | 16.76 | 17.05 | 16.66 | 16.99 | 16.13 | 7,355,400 |
May 17, 2023 | 16.04 | 16.90 | 16.04 | 16.86 | 16.01 | 10,619,600 |
May 16, 2023 | 16.12 | 16.28 | 15.88 | 15.88 | 15.08 | 9,544,300 |
May 15, 2023 | 15.74 | 16.24 | 15.68 | 16.16 | 15.34 | 7,643,700 |
May 12, 2023 | 15.63 | 15.76 | 15.38 | 15.74 | 14.95 | 11,186,200 |
May 11, 2023 | 15.91 | 16.01 | 15.52 | 15.52 | 14.74 | 11,903,600 |
May 10, 2023 | 16.53 | 16.58 | 15.87 | 16.09 | 15.28 | 8,453,300 |
May 9, 2023 | 16.12 | 16.46 | 15.98 | 16.30 | 15.48 | 8,860,600 |
May 8, 2023 | 16.90 | 16.95 | 16.25 | 16.40 | 15.57 | 9,316,300 |
May 5, 2023 | 16.46 | 16.55 | 16.05 | 16.54 | 15.71 | 14,479,600 |
May 4, 2023 | 15.79 | 16.25 | 15.31 | 15.75 | 14.96 | 24,716,400 |
May 3, 2023 | 16.78 | 17.11 | 16.23 | 16.31 | 15.49 | 13,947,600 |
May 2, 2023 | 17.77 | 17.77 | 16.50 | 16.65 | 15.81 | 11,862,500 |
May 1, 2023 | 18.24 | 18.27 | 17.56 | 17.84 | 16.94 | 11,478,200 |
Apr 28, 2023 | 17.86 | 18.39 | 17.73 | 18.26 | 17.34 | 8,922,300 |
Apr 27, 2023 | 17.79 | 18.14 | 17.74 | 18.00 | 17.09 | 7,509,900 |
Apr 26, 2023 | 17.77 | 18.08 | 17.54 | 17.72 | 16.83 | 8,273,100 |
Apr 25, 2023 | 17.98 | 18.20 | 17.67 | 17.81 | 16.91 | 14,267,800 |
Apr 24, 2023 | 18.08 | 18.43 | 17.92 | 18.30 | 17.38 | 10,149,700 |
Related Tickers
FITB Fifth Third Bancorp
36.55
+0.83%
HBAN Huntington Bancshares Incorporated
13.53
+1.88%
KEY KeyCorp
14.64
+0.07%
FHN First Horizon Corporation
14.91
+1.91%
TFC Truist Financial Corporation
38.06
+3.42%
CFG Citizens Financial Group, Inc.
34.55
+1.65%
CMA Comerica Incorporated
52.61
+2.04%
PNC The PNC Financial Services Group, Inc.
155.93
+2.38%
SNV Synovus Financial Corp.
35.68
+2.21%
ZION Zions Bancorporation, National Association
41.32
+3.51%