RF - Regions Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201817.5017.9317.2717.8217.8216,016,600
Jul 19, 201817.9117.9817.5917.6217.6212,868,400
Jul 18, 201817.6118.1117.6118.0618.0611,263,900
Jul 17, 201817.5517.7617.4617.6417.649,817,200
Jul 16, 201817.2717.5717.2517.5117.518,645,100
Jul 13, 201817.4817.4817.0717.2117.2119,405,700
Jul 12, 201817.8217.8617.3817.5217.5210,073,600
Jul 11, 201817.7717.9017.6917.6917.697,794,500
Jul 10, 201818.1418.1717.7517.8817.8812,428,700
Jul 09, 201817.6918.0817.6218.0718.0711,564,400
Jul 06, 201817.4217.6417.2017.5917.599,841,900
Jul 05, 201817.6917.7117.4217.4617.4611,142,700
Jul 03, 201817.9318.0217.5417.5617.566,077,500
Jul 02, 201817.6817.9117.6317.8917.8913,185,900
Jun 29, 201818.2818.3817.7717.7817.7818,515,700
Jun 28, 201817.9618.1217.7417.9917.9912,372,600
Jun 27, 201818.1218.2417.8017.8617.8612,322,900
Jun 26, 201818.3618.4018.0218.1818.189,887,000
Jun 25, 201818.4418.5218.1318.3518.3510,753,500
Jun 22, 201819.0619.1118.4818.5318.5312,078,500
Jun 21, 201818.8419.0518.6418.9218.9210,623,200
Jun 20, 201819.0619.1518.9018.9118.918,467,800
Jun 19, 201818.5818.9718.5218.9518.9510,416,100
Jun 18, 201818.6218.8518.4318.7218.7213,435,900
Jun 15, 201818.5118.6718.3018.5918.5918,415,800
Jun 14, 201818.9218.9518.5118.6218.6212,841,300
Jun 13, 201818.9719.2518.7618.8918.8912,110,400
Jun 12, 201818.9419.1318.8418.9518.9512,432,500
Jun 11, 201819.1519.2418.8718.8718.879,521,400
Jun 08, 201819.0519.1518.9519.1119.117,591,600
Jun 07, 201819.2519.3218.9119.0619.066,973,700
Jun 07, 20180.09 Dividend
Jun 06, 201818.7819.3018.7619.2519.1611,850,100
Jun 05, 201818.6618.7218.5018.6318.545,641,300
Jun 04, 201818.6918.7618.6018.7318.645,462,100
Jun 01, 201818.5418.7018.4818.5918.509,396,600
May 31, 201818.3918.4818.1918.2418.1512,813,400
May 30, 201818.4618.5718.2718.4218.3310,805,800
May 29, 201818.8118.8118.0018.1118.0313,651,000
May 25, 201819.0419.1018.9019.0118.926,609,200
May 24, 201819.1619.1818.8119.1419.058,565,000
May 23, 201819.3319.4519.0519.2019.1111,946,900
May 22, 201819.1519.6019.1519.4519.3610,506,000
May 21, 201819.2119.2919.1519.1519.069,348,100
May 18, 201819.2619.3219.1119.1319.048,757,800
May 17, 201819.2919.3619.1119.3219.238,104,100
May 16, 201819.3319.4019.2019.3019.217,312,400
May 15, 201819.2619.4519.1919.3919.3013,358,600
May 14, 201819.3919.4019.1319.2019.118,948,800
May 11, 201819.4019.4919.2519.3219.239,816,700
May 10, 201819.2119.4819.1219.3319.248,065,400
May 09, 201819.0319.4118.9919.2219.139,098,600
May 08, 201818.7919.1818.7118.9718.8810,519,500
May 07, 201818.7518.8718.5818.7518.668,201,200
May 04, 201818.2618.8418.1818.7218.6310,261,700
May 03, 201818.4518.5618.1218.4218.3310,668,200
May 02, 201818.6818.8218.4818.5518.4611,447,300
May 01, 201818.6518.8318.4518.7518.669,304,800
Apr 30, 201819.0519.2018.7018.7018.619,989,200
Apr 27, 201818.7619.0318.7419.0018.918,856,900
Apr 26, 201818.8918.9918.7318.8118.7210,997,100
Apr 25, 201818.8919.1718.6719.0218.9313,805,600
Apr 24, 201819.0019.2318.6318.8718.7815,895,300
Apr 23, 201818.9619.0718.6118.8618.7715,552,500
Apr 20, 201817.9918.8917.9918.8918.8018,950,500
Apr 19, 201817.9618.2117.8718.1518.0719,888,000
Apr 18, 201818.0418.1817.8017.9117.8315,215,000
Apr 17, 201818.6218.6217.8217.9517.8715,058,000
Apr 16, 201818.6918.7018.2818.4718.3810,550,700
Apr 13, 201819.1119.1518.4018.5118.4210,682,000
Apr 12, 201818.6119.1018.5518.9818.8910,703,800
Apr 11, 201818.4218.6418.3118.4218.3310,008,500
Apr 10, 201818.7218.7518.4918.6018.5110,152,200
Apr 09, 201818.4018.8418.3818.3818.299,916,500
Apr 06, 201818.5918.6518.0218.2318.1412,367,700
Apr 05, 201818.9518.9918.7218.8418.757,229,700
Apr 04, 201818.1018.8018.0718.7618.678,834,300
Apr 03, 201818.2918.5118.1218.4018.318,307,800
Apr 02, 201818.5318.6117.8518.1618.0812,853,900
Mar 29, 201818.4218.6318.2218.5818.4912,310,700
Mar 28, 201818.3618.4217.9718.2818.1915,874,700
Mar 27, 201818.8918.9818.1518.2918.2011,449,500
Mar 26, 201818.3318.8618.2018.8018.7112,380,200
Mar 23, 201818.6818.7517.9518.0117.9313,440,200
Mar 22, 201819.2919.3618.5718.6218.5312,313,200
Mar 21, 201819.5219.8319.3719.5319.446,715,800
Mar 20, 201819.6719.7519.4119.4619.3710,213,200
Mar 19, 201819.6019.6819.3719.5519.4610,701,000
Mar 16, 201819.4019.7119.3619.6319.5422,955,400
Mar 15, 201819.5319.5519.2019.3719.289,701,200
Mar 14, 201819.8219.8219.3219.4019.3110,893,200
Mar 13, 201820.0020.0219.6519.7119.628,248,000
Mar 12, 201820.0920.2119.8619.9219.838,554,500
Mar 09, 201819.9220.1419.7520.1120.0210,828,300
Mar 08, 201819.8519.9419.4519.7619.677,466,500
Mar 08, 20180.09 Dividend
Mar 07, 201819.6919.9519.6319.8719.696,610,000
Mar 06, 201819.8019.9419.5519.9019.727,795,300
Mar 05, 201819.2219.8319.0819.7219.546,964,400
Mar 02, 201819.1419.5118.8319.4719.299,335,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...