Regions Financial (RF)

26.48
-0.40 (-1.49%)
NYSE · Last Trade: Oct 1st, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regions Financial (RF)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202627.0127.0926.7726.889,300,02726.88
9/29/202627.2027.3426.7426.8913,370,32226.89
9/28/202627.5727.5727.2027.2612,401,60527.26
9/25/202627.2927.7027.2027.6210,153,27227.62
9/24/202627.4927.5127.0827.268,746,86227.26
9/23/202627.7527.8927.3527.399,349,41227.39
9/22/202628.7328.7827.8027.9112,022,58527.91
9/21/202628.7028.7228.4728.556,633,68528.55
9/18/202628.6728.7628.2928.5016,421,25128.50
9/17/202628.7728.8328.3928.487,268,16928.48
9/16/202629.5729.6728.0728.4710,499,54428.47
9/15/202630.0830.2929.6729.689,727,26129.68
9/14/202630.2330.4129.8830.035,855,00530.03
9/11/202630.3030.4029.6830.137,444,52530.13
9/10/202630.0130.0129.5529.955,978,68429.95
9/09/202629.9030.2029.7629.896,068,81829.89
9/08/202630.2530.4330.0630.077,000,64730.07
9/04/202630.2730.6330.2030.426,236,32830.42
9/03/202629.9730.4829.9630.446,344,31130.44
9/02/202629.5130.2529.4029.937,004,36629.93
9/01/202629.5529.8429.2529.296,252,48829.29
8/31/202630.2430.3329.8429.889,295,16929.58
8/28/202630.5330.7530.2430.335,901,89530.03
8/27/202630.2230.4729.9830.407,608,41330.09
8/26/202630.7330.9030.5330.705,865,30830.39
8/25/202630.6830.7130.3030.637,208,09130.32
8/24/202630.4731.0430.4730.639,868,85530.32
8/21/202630.4430.5630.1130.417,041,07230.10
8/20/202630.4930.6530.2230.226,876,62529.92
8/19/202631.7831.7830.5530.597,561,83030.28
8/18/202631.8431.8931.4231.707,921,64331.38
8/17/202631.8132.1031.6831.708,445,34831.38
8/14/202631.6431.9631.5331.906,197,97631.58
8/13/202631.8231.9131.5731.666,388,14031.34
8/12/202631.6831.7531.3831.606,719,78531.28
8/11/202631.3931.7131.3431.605,174,35631.28
8/10/202631.2531.5331.1831.465,272,87831.14
8/07/202631.3131.6231.1231.437,592,28331.11
8/06/202632.1232.1631.3431.398,862,67431.07
8/05/202632.1232.2831.8431.8812,309,31531.56
8/04/202631.4032.0531.3231.959,040,20631.63
8/03/202631.0331.5530.9231.488,492,66031.16
7/31/202630.9531.0730.7330.957,194,35030.64
7/30/202631.1331.1530.5430.856,175,14830.54
7/29/202631.0631.3430.8030.948,529,06730.63
7/28/202630.9031.3130.8431.278,104,81730.96
7/27/202631.0031.2030.5730.748,214,48130.43
7/24/202630.7231.0230.5830.867,521,95230.55
7/23/202630.6430.6730.1030.6610,003,55830.35
7/22/202630.9530.9630.6330.8612,082,21030.55
7/21/202631.1331.1530.7130.8210,136,96030.51
7/20/202631.5231.8031.0231.1118,270,87530.80
7/17/202631.9232.4731.4631.6520,191,98531.33
7/16/202631.6832.4731.6232.4014,889,45632.07
7/15/202631.0131.5530.7931.487,787,78531.16
7/14/202631.0331.4430.7830.927,922,83730.61
7/13/202631.2231.2530.8931.079,204,62830.76
7/10/202630.8331.1930.7031.0212,462,86930.71
7/09/202629.9330.7929.9330.5810,748,85930.27
7/08/202630.4530.4529.5529.828,077,08829.52
7/07/202630.5430.8030.4930.598,619,01330.28
7/06/202630.2230.5529.9330.487,077,03030.17
7/02/202630.9731.0430.0930.288,239,80729.98
7/01/202630.1530.8430.0030.807,417,25730.49