RF - Regions Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202010.6410.6710.3710.3810.385,905,123
Jul 06, 202010.8511.0910.5910.8010.809,382,000
Jul 02, 202010.9211.1510.5310.6010.6013,439,800
Jul 01, 202011.1011.2010.5410.6310.6312,519,300
Jun 30, 202010.7511.2210.7211.1211.1214,251,800
Jun 29, 202010.8811.0710.6910.8610.869,390,100
Jun 26, 202011.3011.3710.6010.6510.6514,589,700
Jun 25, 202011.2011.6911.1411.6511.6510,895,300
Jun 24, 202011.8011.8511.2711.2811.289,605,400
Jun 23, 202012.3612.4811.9912.0112.019,601,000
Jun 22, 202011.9212.2911.8312.0812.087,723,000
Jun 19, 202012.6512.6511.9212.0012.0051,155,600
Jun 18, 202012.1712.7012.0712.3612.369,730,400
Jun 17, 202012.6612.7412.3112.3612.369,961,900
Jun 16, 202012.8912.9512.2312.5812.5811,065,700
Jun 15, 202011.4212.2911.2912.1612.1612,572,500
Jun 12, 202012.1512.1511.3911.9011.9011,041,600
Jun 11, 202011.6212.0711.3311.4011.4011,101,700
Jun 10, 202013.2613.3212.6212.6612.6611,739,000
Jun 09, 202013.2213.6413.0313.4613.4610,772,500
Jun 08, 202013.7813.9813.4913.8413.848,903,500
Jun 05, 202014.0014.2513.1813.3313.3314,606,200
Jun 04, 202012.1412.9311.9712.9312.9314,367,300
Jun 04, 20200.155 Dividend
Jun 03, 202012.1012.4912.0012.3112.1611,358,900
Jun 02, 202011.7111.9511.5511.7011.5510,844,500
Jun 01, 202011.3511.6311.2611.4811.348,730,400
May 29, 202011.2011.5011.0811.3111.1719,646,300
May 28, 202012.1612.2211.4511.5011.3612,227,400
May 27, 202011.6112.0011.3511.9811.8315,820,400
May 26, 202010.4911.1910.4210.9610.8213,327,600
May 22, 20209.9810.149.769.959.826,788,200
May 21, 202010.0010.289.919.949.817,991,500
May 20, 20209.8610.129.8410.059.929,019,100
May 19, 20209.8710.039.599.649.529,639,400
May 18, 20209.6910.119.6210.039.9010,776,500
May 15, 20209.209.379.019.199.079,178,000
May 14, 20208.639.488.419.349.2216,513,000
May 13, 20209.249.308.728.928.8114,005,600
May 12, 20209.9110.049.329.329.2010,209,900
May 11, 202010.1410.149.669.819.6910,960,400
May 08, 202010.1710.3810.0110.3210.197,562,600
May 07, 20209.8110.189.779.859.739,976,700
May 06, 202010.1210.219.629.659.538,734,600
May 05, 202010.4610.589.939.989.858,155,700
May 04, 20209.9310.199.7910.1610.036,483,200
May 01, 202010.3910.4310.0410.1710.046,817,500
Apr 30, 202010.8610.9910.5510.7510.619,880,900
Apr 29, 202011.1911.4611.0111.2611.1211,712,000
Apr 28, 202011.0011.1910.6010.6910.5611,182,800
Apr 27, 20209.9010.589.7010.4810.3514,233,000
Apr 24, 20209.5210.009.409.799.6716,855,700
Apr 23, 20209.199.529.169.429.3012,417,400
Apr 22, 20209.159.309.029.098.9811,049,700
Apr 21, 20209.039.298.788.888.7715,522,000
Apr 20, 20209.219.758.919.409.2811,453,000
Apr 17, 20209.019.718.779.529.4016,877,000
Apr 16, 20209.229.258.758.858.7415,716,100
Apr 15, 20209.499.659.269.299.1713,275,000
Apr 14, 202010.8510.989.8910.129.9916,539,500
Apr 13, 202011.0111.0710.3810.6710.5411,637,000
Apr 09, 202010.5011.2210.4611.0110.8716,772,700
Apr 08, 20209.5610.219.5310.119.9810,880,200
Apr 07, 20209.679.939.329.399.2714,330,800
Apr 06, 20208.618.988.408.888.7715,990,700
Apr 03, 20208.368.447.908.077.9714,772,800
Apr 02, 20208.178.748.038.398.2814,036,000
Apr 01, 20208.368.648.068.308.2014,045,200
Mar 31, 20209.379.458.858.978.8615,360,200
Mar 30, 20209.549.719.149.509.3811,634,200
Mar 27, 20209.2410.109.229.679.5512,732,600
Mar 26, 20208.859.978.829.859.7317,779,900
Mar 25, 20209.059.208.538.738.6218,087,500
Mar 24, 20208.319.058.188.858.7415,558,100
Mar 23, 20208.138.357.607.727.6217,459,500
Mar 20, 20208.408.767.878.268.1623,045,600
Mar 19, 20207.268.466.948.288.1815,534,000
Mar 18, 20208.288.707.297.367.2718,007,800
Mar 17, 20208.479.277.928.888.7723,497,600
Mar 16, 20208.528.778.138.318.2120,294,300
Mar 13, 202010.3810.589.589.989.8528,002,000
Mar 12, 20209.7810.389.209.469.3418,790,100
Mar 11, 202011.0511.2510.4410.6910.5625,918,700
Mar 10, 202011.0411.5110.5111.4711.3317,013,400
Mar 09, 202011.4511.7010.2510.4710.3423,502,700
Mar 06, 202013.0713.5412.7312.9812.8221,487,800
Mar 05, 202013.8314.1013.6913.8113.6424,354,300
Mar 05, 20200.155 Dividend
Mar 04, 202014.2814.6214.0514.5514.2120,535,200
Mar 03, 202014.4514.7713.9714.0913.7632,399,400
Mar 02, 202013.6314.5313.4014.5114.1723,705,400
Feb 28, 202013.4613.8613.1713.5213.2128,630,100
Feb 27, 202014.1914.5013.7913.8513.5315,071,800
Feb 26, 202014.9415.1514.5514.5814.2411,377,700
Feb 25, 202015.7315.7614.7014.7914.4515,818,400
Feb 24, 202015.7415.9015.7115.7315.3710,858,700
Feb 21, 202016.4216.4516.1816.3315.9512,312,700
Feb 20, 202016.3416.6916.3416.5416.169,131,300
Feb 19, 202016.4116.4816.3416.4316.055,140,500
Feb 18, 202016.4216.5216.1416.3115.939,830,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...