Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Regions Financial (RF)

30.20
-0.00 (-0.00%)
NYSE· Last Trade: Jul 1st, 7:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regions Financial (RF)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202630.2330.4230.0330.208,796,23130.20
6/29/202629.9630.4429.8430.2710,278,27930.27
6/26/202630.1530.1529.8130.0611,192,64430.06
6/25/202629.5430.2129.4729.9810,071,04229.98
6/24/202629.3129.6929.2629.4912,621,51129.49
6/23/202628.8229.3628.6429.2917,067,53629.29
6/22/202628.7329.1228.5428.7510,318,95528.75
6/18/202629.0829.0828.4828.6221,172,17428.62
6/17/202628.9129.2428.4828.6511,402,08128.65
6/16/202628.9029.0928.6129.0011,731,51429.00
6/15/202629.4929.5928.5728.6012,012,14128.60
6/12/202629.1529.4029.0029.2710,057,60729.27
6/11/202628.7129.0128.4128.8911,410,46728.89
6/10/202628.6629.1128.4728.5810,055,65128.58
6/09/202628.7429.2728.1028.6013,930,16128.60
6/08/202628.6528.8628.4528.569,245,81828.56
6/05/202628.4828.6828.2328.549,464,47328.54
6/04/202627.8628.4527.5328.439,637,14828.43
6/03/202627.7927.8427.3227.4010,920,89227.40
6/02/202627.1528.1827.1228.0311,126,53928.03
6/01/202627.4227.7627.1827.3410,629,63727.34
5/29/20260.0028.1227.6628.0013,654,71527.73
5/28/202627.9127.9927.6127.8310,592,79827.57
5/27/202628.3528.5227.8728.0912,762,15427.82
5/26/202627.9928.3827.9828.2510,082,61927.98
5/22/202627.7528.1127.7527.839,709,43827.57
5/21/202627.3727.7727.2027.717,960,07627.45
5/20/202627.0227.6426.7127.5311,455,37327.27
5/19/202626.9327.1526.6926.848,572,51226.59
5/18/202626.6727.1426.3826.979,952,74326.71
5/15/202626.8226.8326.1626.6614,759,34026.41
5/14/202626.8027.0126.6326.809,986,12426.55
5/13/202627.0127.1226.6226.6315,806,51726.38
5/12/202626.8927.2126.5527.1513,386,82826.89
5/11/202627.7627.7626.5926.8316,833,91026.58
5/08/202628.0728.1627.4527.6316,008,72927.37
5/07/202628.1328.3027.7627.9514,389,14827.69
5/06/202628.2428.5628.2128.216,280,60227.94
5/05/202627.7128.1427.6328.046,938,35227.77
5/04/202627.9728.1327.5627.666,269,35727.40
5/01/202628.5228.5528.1928.195,729,77427.92
4/30/202627.8928.6427.7428.555,648,21828.28
4/29/202628.3428.4627.8528.015,827,99327.74
4/28/202628.6328.7328.3328.336,959,97328.06
4/27/202627.8128.4127.8128.266,746,91627.99
4/24/202628.3428.3927.7027.767,249,97427.50
4/23/202628.2828.5327.9828.408,451,68128.13
4/22/202628.5528.5528.0828.217,607,04627.94
4/21/202628.3028.7128.1128.357,599,42528.08
4/20/202627.9928.4327.7128.319,461,53928.04
4/17/202628.4628.6527.7328.1314,650,81027.86
4/16/202627.9028.0927.6327.9217,836,01427.66
4/15/202627.8128.0927.5727.8513,201,37827.59
4/14/202627.8027.8927.3227.7510,482,15627.49
4/13/202627.1427.8727.1427.838,779,12027.57
4/10/202628.1528.1627.4427.5013,031,71627.24
4/09/202627.3328.2227.0628.1512,924,93627.88
4/08/202627.4227.7027.2027.4711,083,79827.21
4/07/202626.6126.7326.4826.619,016,32726.36
4/06/202626.4926.7426.2026.748,633,29426.49
4/02/202625.7726.5125.7526.477,608,67226.22
4/01/202626.3726.5226.1126.3410,007,46526.09