RF - Regions Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201715.1815.2515.0915.2215.2210,312,400
Oct 19, 201714.7615.0314.6814.9714.9710,489,700
Oct 18, 201714.8714.9614.7714.9014.907,211,100
Oct 17, 201714.9615.0014.7514.7814.788,543,500
Oct 16, 201714.8514.9814.8414.9614.966,797,800
Oct 13, 201714.8714.9714.6214.8314.839,731,800
Oct 12, 201715.0815.1514.8814.9114.9110,460,500
Oct 11, 201715.1215.1314.9115.0415.0413,462,700
Oct 10, 201715.0015.1814.9915.1615.169,550,800
Oct 09, 201715.2215.2415.0015.0115.019,380,700
Oct 06, 201715.3715.4815.1615.2115.2113,544,400
Oct 05, 201715.1015.2915.0015.2715.279,283,000
Oct 04, 201715.1215.1915.0515.0915.099,423,700
Oct 03, 201715.2515.3115.0615.1715.179,730,900
Oct 02, 201715.0915.2414.9915.2315.2313,231,500
Sep 29, 201715.0515.3315.0415.2315.2310,157,800
Sep 28, 201715.0815.1614.9315.0415.0411,072,200
Sep 27, 201714.9415.1814.8615.0515.0512,811,100
Sep 26, 201714.5014.7714.4714.7114.7112,869,000
Sep 25, 201714.3714.5614.3714.4814.4811,470,500
Sep 22, 201714.3514.4314.2914.4214.4210,885,800
Sep 21, 201714.2314.4614.2314.4314.439,552,100
Sep 20, 201714.1314.3413.9214.3114.3115,824,300
Sep 19, 201714.0014.1713.9714.1514.1512,606,100
Sep 18, 201713.8114.0913.7714.0214.0212,525,000
Sep 15, 201713.6713.7713.6513.7513.7513,642,200
Sep 14, 201713.7413.8913.6713.6913.6913,712,700
Sep 13, 201713.6713.8413.6413.7413.7411,526,900
Sep 12, 201713.5813.8713.5613.7013.7011,801,600
Sep 11, 201713.4413.6413.3813.5213.5213,296,600
Sep 08, 201713.1413.3913.1313.2613.2612,265,400
Sep 07, 201713.5113.6113.0313.1713.1711,124,700
Sep 07, 20170.09 Dividend
Sep 06, 201713.7113.7513.5713.6213.539,733,600
Sep 05, 201714.1414.1413.6013.6413.5514,188,000
Sep 01, 201714.1314.3614.1114.2314.148,064,300
Aug 31, 201714.2814.3014.1114.1114.0210,356,300
Aug 30, 201714.1714.3114.1514.2414.159,641,700
Aug 29, 201714.1014.2113.9714.1614.0713,823,000
Aug 28, 201714.4614.5114.2614.2914.2015,370,400
Aug 25, 201714.5014.5814.4314.4514.357,536,100
Aug 24, 201714.3814.4714.3214.4514.359,752,700
Aug 23, 201714.1314.4714.1014.3114.2212,878,200
Aug 22, 201714.1114.3014.1114.2414.1510,391,600
Aug 21, 201714.0614.0713.9414.0413.959,522,600
Aug 18, 201713.9114.2313.8914.0613.9714,369,600
Aug 17, 201714.2814.4013.9613.9913.9014,048,100
Aug 16, 201714.5414.6014.3214.3414.2510,905,900
Aug 15, 201714.5914.6714.4714.4814.3810,524,400
Aug 14, 201714.2214.4714.2214.4114.3112,029,000
Aug 11, 201714.2614.4014.0014.0713.9818,741,400
Aug 10, 201714.5614.6014.2714.3014.2114,306,000
Aug 09, 201714.7314.8214.5914.6814.5812,848,400
Aug 08, 201714.8415.1114.8214.8614.7616,854,200
Aug 07, 201714.9915.0014.8614.8714.779,644,900
Aug 04, 201715.0415.2814.8114.9414.8432,547,300
Aug 03, 201714.8514.9714.7414.9014.8018,065,400
Aug 02, 201714.7014.8514.6414.8314.7313,687,900
Aug 01, 201714.6814.7714.5814.6914.5916,128,000
Jul 31, 201714.5614.6814.5514.6014.5013,453,700
Jul 28, 201714.4014.5514.3214.5014.4016,575,100
Jul 27, 201714.4714.5014.3014.3914.2919,114,400
Jul 26, 201714.6814.7514.4014.4514.3521,764,100
Jul 25, 201714.5514.7714.5014.5614.4618,396,700
Jul 24, 201714.2614.4714.2214.4014.3014,459,900
Jul 21, 201714.2214.3714.0114.2314.1419,775,300
Jul 20, 201714.5014.5414.2814.3114.2218,573,000
Jul 19, 201714.5614.6314.3414.4714.3714,924,100
Jul 18, 201714.5514.6714.4214.5414.449,975,200
Jul 17, 201714.6714.7814.5414.7014.608,545,900
Jul 14, 201714.6114.7614.4414.6814.5811,022,500
Jul 13, 201714.6814.8514.6114.8214.7215,767,700
Jul 12, 201714.6614.7614.5614.6314.5311,351,700
Jul 11, 201714.7614.8614.6714.7514.6510,827,300
Jul 10, 201714.6614.8114.6014.7514.659,640,200
Jul 07, 201714.8014.8214.5714.6914.5913,656,500
Jul 06, 201714.8414.9714.6914.7114.6111,626,900
Jul 05, 201714.9014.9414.6814.8514.7514,363,700
Jul 03, 201714.7714.9714.6914.8814.789,366,200
Jun 30, 201714.7314.8114.4714.6414.5413,453,000
Jun 29, 201714.6314.8514.4814.6614.5632,447,100
Jun 28, 201714.1114.2614.0414.0914.0020,979,100
Jun 27, 201713.8714.0513.8014.0013.9122,856,900
Jun 26, 201713.5913.8513.5513.7513.6620,666,600
Jun 23, 201713.9113.9413.4613.5713.4823,569,200
Jun 22, 201713.9214.0313.7713.8413.7511,788,300
Jun 21, 201714.2814.3013.9513.9613.8713,669,600
Jun 20, 201714.4514.4514.2514.2714.1813,928,100
Jun 19, 201714.4514.6314.4114.5014.4010,083,300
Jun 16, 201714.3714.4414.2914.3614.2722,663,000
Jun 15, 201714.4014.6214.3614.4014.3012,898,700
Jun 14, 201714.3014.5314.1014.5014.4016,289,500
Jun 13, 201714.4814.5914.3214.4214.3217,011,500
Jun 12, 201714.4414.6914.3614.3614.2725,258,200
Jun 09, 201714.1414.5014.1314.4014.3017,130,900
Jun 08, 201713.5914.2213.5314.0313.9423,092,100
Jun 07, 201713.5113.7013.4313.5913.5013,937,700
Jun 07, 20170.07 Dividend
Jun 06, 201713.4413.5413.2613.5013.3417,350,500
Jun 05, 201713.5313.6813.5113.5313.3715,492,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...