Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Regions Financial Corporation (RN7.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
16.27-0.31 (-1.90%)
At close: 08:01AM CEST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202316.2716.2716.2716.2716.27749
Sep 21, 202316.5816.5816.5816.5816.58-
Sep 20, 202316.6716.6716.6716.6716.67-
Sep 19, 202316.5416.5416.5416.5416.54-
Sep 18, 202316.6316.6316.6316.6316.63-
Sep 15, 202316.7816.7816.7816.7816.78-
Sep 14, 202316.5216.5216.5216.5216.52-
Sep 13, 202316.7816.7816.7816.7816.78-
Sep 12, 202316.6016.6016.6016.6016.60-
Sep 11, 202316.6116.6116.6116.6116.61-
Sep 08, 202316.5016.5016.5016.5016.50-
Sep 07, 202316.7416.7416.7416.7416.74-
Sep 06, 202317.0317.0317.0317.0317.03-
Sep 05, 202317.0517.0517.0517.0517.05-
Sep 04, 202317.0817.0817.0817.0817.08-
Sep 01, 202316.8216.8216.8216.8216.82-
Aug 31, 202316.7116.7116.7116.7116.71-
Aug 31, 20230.24 Dividend
Aug 30, 202317.2417.2417.2417.2417.00-
Aug 29, 202317.2417.2417.2417.2417.00-
Aug 28, 202317.0617.0617.0617.0616.82-
Aug 25, 202317.3117.3117.3117.3117.07-
Aug 24, 202317.1917.1917.1917.1916.95-
Aug 23, 202316.8816.8816.8816.8816.65-
Aug 22, 202317.6317.6317.6317.6317.38-
Aug 21, 202317.8017.8017.8017.8017.55-
Aug 18, 202317.9017.9017.9017.9017.65-
Aug 17, 202317.8217.8217.8217.8217.57-
Aug 16, 202317.9417.9417.9417.9417.69-
Aug 15, 202318.4718.4718.4718.4718.21-
Aug 14, 202318.6718.6718.6718.6718.42-
Aug 11, 202318.6918.6918.6918.6918.43-
Aug 10, 202318.6918.6918.6918.6918.43-
Aug 09, 202318.9118.9118.9118.9118.64-
Aug 08, 202318.8918.8918.8918.8918.62-
Aug 07, 2023------
Aug 04, 202318.6118.6118.6118.6118.36-
Aug 03, 202318.4118.4118.4118.4118.15-
Aug 02, 202318.3118.3118.3118.3118.06-
Aug 01, 202318.3918.3918.3918.3918.13-
Jul 31, 202318.2418.2418.2418.2417.98-
Jul 28, 202318.0918.0918.0918.0917.84-
Jul 27, 202318.1018.1018.1018.1017.85-
Jul 26, 202317.9117.9117.9117.9117.66-
Jul 25, 202317.9217.9217.9217.9217.68-
Jul 24, 202317.5717.5717.5717.5717.33-
Jul 21, 202318.1618.1618.1618.1617.91-
Jul 20, 202317.7617.7617.7617.7617.52-
Jul 19, 202317.3917.3917.3917.3917.14-
Jul 18, 202316.9416.9416.9416.9416.71-
Jul 17, 202316.7216.7216.7216.7216.49-
Jul 14, 202316.9916.9916.9916.9916.75-
Jul 13, 202316.8516.8516.8516.8516.62-
Jul 12, 202316.8416.8416.8416.8416.61-
Jul 11, 202316.6516.6516.6516.6516.42-
Jul 10, 202316.5716.5716.5716.5716.33-
Jul 07, 202316.2516.2516.2516.2516.02-
Jul 06, 202316.5316.5316.5316.5316.30-
Jul 05, 202316.7016.7016.7016.7016.47-
Jul 04, 202316.6916.6916.6916.6916.46-
Jul 03, 202316.2216.2216.2216.2215.99-
Jun 30, 202316.1516.1516.1516.1515.93-
Jun 29, 202316.0116.0116.0116.0115.79-
Jun 28, 202315.8915.8915.8915.8915.66-
Jun 27, 202315.7815.7815.7815.7815.56-
Jun 26, 202315.4415.4415.4415.4415.23-
Jun 23, 202315.4815.4815.4815.4815.26-
Jun 22, 202315.9215.9215.9215.9215.70-
Jun 21, 202316.2216.2216.2216.2215.99-
Jun 20, 202316.3616.3616.3616.3616.13-
Jun 19, 202316.3816.3816.3816.3816.15-
Jun 16, 202316.5616.5616.5616.5616.33-
Jun 15, 202316.4816.4816.4816.4816.25-
Jun 14, 202316.9216.9216.9216.9216.69-
Jun 13, 202316.7516.7516.7516.7516.52-
Jun 12, 2023------
Jun 09, 202317.0317.2817.0317.2817.04749
Jun 08, 202317.2517.2517.2517.2517.01-
Jun 07, 202316.8316.8316.8316.8316.60-
Jun 06, 202316.4116.4116.4116.4116.18-
Jun 05, 202316.7316.9116.4216.4216.193,000
Jun 02, 202315.9815.9815.9815.9815.76-
Jun 01, 2023------
Jun 01, 20230.2 Dividend
May 31, 202316.5016.5016.5016.5016.08-
May 30, 202316.5016.5016.5016.5016.07-
May 29, 202316.4316.4316.4316.4316.01-
May 26, 202316.0016.0016.0016.0015.59-
May 25, 202316.0616.0616.0616.0615.64-
May 24, 202316.2316.2316.2316.2315.81-
May 23, 2023------
May 22, 202315.4315.4315.4315.4315.03-
May 19, 202315.7715.7715.7715.7715.37-
May 18, 202315.3915.5915.3915.5915.1870
May 17, 202314.5014.5014.5014.5014.12-
May 16, 202314.6714.6714.6714.6714.29-
May 15, 202314.3614.3614.3614.3613.99-
May 12, 202314.0914.0914.0914.0913.72-
May 11, 202314.5314.5314.5314.5314.15-
May 10, 202314.7314.7314.7314.7314.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement