NYSE - Nasdaq Real Time Price USD

Regions Financial Corporation (RF)

Compare
19.20
+0.03
+(0.16%)
As of 9:52:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.2921.3918.8619.2019.205,026,328
Apr 16, 202519.4019.5319.0119.1719.1712,571,400
Apr 15, 202519.3319.8219.2819.4319.439,745,000
Apr 14, 202519.3119.4518.9219.2719.277,134,300
Apr 11, 202518.8919.0718.3018.9718.9713,082,000
Apr 10, 202519.4519.6418.2719.0019.0016,402,700
Apr 9, 202518.1120.3117.7420.0020.0018,922,900
Apr 8, 202519.2719.6118.0318.3418.3413,295,100
Apr 7, 202518.1819.6117.7918.6818.6822,347,100
Apr 4, 202518.9719.0318.0218.6618.6614,885,100
Apr 3, 202520.8220.9219.6019.6119.6112,987,700
Apr 2, 202521.2122.0521.1722.0222.027,369,700
Apr 1, 202521.6021.7621.3021.5721.577,170,800
Mar 31, 202521.2121.8521.1421.7321.739,062,300
Mar 28, 202521.8022.0321.2821.4221.425,097,500
Mar 27, 202522.2122.2621.8821.9321.935,411,100
Mar 26, 202522.5122.8622.2022.2422.246,674,400
Mar 25, 202522.3022.5922.1622.4222.428,350,300
Mar 24, 202521.9322.3721.9122.2722.276,572,000
Mar 21, 202521.5121.7921.2921.7121.7138,594,800
Mar 20, 202521.5021.9521.4621.6821.687,736,500
Mar 19, 202521.4821.9621.4021.7521.756,870,100
Mar 18, 202521.5321.5721.2421.4821.489,839,400
Mar 17, 202521.3521.5921.1521.5421.548,173,800
Mar 14, 202521.1721.4621.0521.4321.435,857,300
Mar 13, 202521.2421.3820.8020.8420.846,914,400
Mar 12, 202521.2321.3020.6821.0621.0611,286,500
Mar 11, 202521.6021.7420.9520.9920.9910,254,100
Mar 10, 202521.6922.0221.3121.5321.5312,826,000
Mar 7, 202521.8622.1821.4622.0722.0710,446,600
Mar 6, 202521.8622.0921.6121.9521.9510,475,600
Mar 5, 202522.3422.4921.6222.0922.0910,910,500
Mar 4, 202522.8922.9121.8722.3622.3610,815,800
Mar 3, 2025 0.25 Dividend
Mar 3, 202523.5623.7822.9323.1423.146,678,600
Feb 28, 202523.5723.7623.3323.7123.468,334,000
Feb 27, 202523.3923.8123.3223.4023.1511,692,200
Feb 26, 202523.4523.7123.2923.3823.134,752,600
Feb 25, 202523.5923.7523.2323.3723.128,472,400
Feb 24, 202523.4823.7323.2123.4423.197,279,700
Feb 21, 202524.1724.1923.3523.3923.149,066,400
Feb 20, 202524.5224.5823.8624.0623.818,375,400
Feb 19, 202524.3924.7124.3824.5224.265,666,700
Feb 18, 202524.3824.7024.3124.6624.407,556,500
Feb 14, 202524.1624.4924.0924.3224.068,730,000
Feb 13, 202523.9824.0623.8324.0523.805,623,500
Feb 12, 202524.0824.1423.9023.9923.746,645,100
Feb 11, 202523.9424.4623.8724.3924.137,163,700
Feb 10, 202524.4924.5024.0524.0823.834,990,000
Feb 7, 202524.7024.7024.2124.4524.194,715,000
Feb 6, 202524.4924.7024.3624.6424.385,397,300
Feb 5, 202524.5024.5224.0524.3224.066,244,700
Feb 4, 202524.1024.6124.0624.3624.106,742,700
Feb 3, 202523.9424.2723.6924.0523.807,173,000
Jan 31, 202524.7024.9224.5124.6424.3813,614,400
Jan 30, 202524.8925.0424.5424.7724.516,473,600
Jan 29, 202524.7525.2524.5724.5824.327,472,600
Jan 28, 202524.7124.8624.5424.7524.498,675,500
Jan 27, 202524.6124.7824.3824.7724.517,120,900
Jan 24, 202524.1324.6124.0624.4724.215,209,600
Jan 23, 202524.3924.4724.1324.2624.005,116,200
Jan 22, 202524.5524.5524.1224.3224.069,213,600
Jan 21, 202524.2624.8424.1324.6524.3912,669,700
Jan 17, 202525.1225.1224.0324.2023.9415,291,500
Jan 16, 202524.3924.6724.1724.5224.269,896,600
Jan 15, 202524.8024.8824.4524.7024.449,422,900
Jan 14, 202523.9424.1223.7324.0023.757,821,500
Jan 13, 202523.0323.6422.9723.6223.379,145,100
Jan 10, 202523.4623.5922.9423.0622.826,557,600
Jan 8, 202523.8323.9823.4623.8223.577,851,500
Jan 7, 202523.8724.1523.6323.8523.608,402,400
Jan 6, 202523.7724.2823.6523.7823.5310,026,500
Jan 3, 202523.3323.6723.1623.6223.377,709,600
Jan 2, 202523.6223.7623.2523.2623.018,641,800
Dec 31, 202423.6723.8523.4423.5223.277,412,500
Dec 30, 202423.4923.7523.3523.6623.416,013,000
Dec 27, 202423.7824.1523.6223.7423.496,100,100
Dec 26, 202423.8824.0123.7023.9923.745,432,900
Dec 24, 202423.8024.0223.6724.0223.772,592,000
Dec 23, 202423.6523.9223.5523.8423.595,356,700
Dec 20, 202423.0323.9023.0123.7723.5229,520,600
Dec 19, 202423.5823.7823.0723.1722.938,786,300
Dec 18, 202424.6924.7723.2423.2923.048,936,900
Dec 17, 202424.9125.0824.4724.6124.357,187,700
Dec 16, 202425.2125.2824.9125.1824.917,852,300
Dec 13, 202425.0425.1124.7725.1124.857,466,700
Dec 12, 202425.3725.5224.8925.0524.799,574,900
Dec 11, 202425.6425.6525.3025.4025.138,280,300
Dec 10, 202425.8925.9125.2625.3325.0610,201,800
Dec 9, 202426.1126.2525.6825.7325.466,824,100
Dec 6, 202426.4026.5826.0726.2625.984,042,400
Dec 5, 202426.4526.6626.2226.2926.015,871,300
Dec 4, 202426.2826.4226.0126.3026.028,001,400
Dec 3, 202426.5926.6526.1926.3426.065,504,800
Dec 2, 2024 0.25 Dividend
Dec 2, 202427.0727.1226.4826.5326.256,647,400
Nov 29, 202427.3527.4427.0527.2626.734,016,600
Nov 27, 202427.4727.6327.2127.2526.725,389,900
Nov 26, 202427.3027.4927.2227.3126.776,036,300
Nov 25, 202427.5127.9627.4227.4726.9311,189,700
Nov 22, 202426.9227.3226.7527.2826.747,976,700
Nov 21, 202426.4926.9226.3226.7426.226,854,000
Nov 20, 202426.3926.3926.1126.2625.746,632,900
Nov 19, 202426.0426.3525.9826.2625.746,214,900
Nov 18, 202426.3026.4626.2026.3325.816,366,200
Nov 15, 202426.4526.5626.1326.3625.849,270,700
Nov 14, 202426.2026.4126.0226.2725.759,158,800
Nov 13, 202426.3826.7326.0326.1025.596,713,600
Nov 12, 202425.9426.3225.9326.1825.677,045,300
Nov 11, 202426.0026.3125.9326.2025.697,492,200
Nov 8, 202425.4625.7525.2425.6225.126,488,000
Nov 7, 202426.0526.1225.2525.4124.919,131,300
Nov 6, 202425.0226.3324.9126.3125.7920,811,400
Nov 5, 202423.4723.6923.4123.6223.164,771,700
Nov 4, 202423.5823.6523.2623.3922.936,051,100
Nov 1, 202423.9124.1223.5223.5623.107,072,800
Oct 31, 202424.2124.3223.8623.8723.407,391,000
Oct 30, 202423.8324.4523.8324.0623.597,778,700
Oct 29, 202424.0824.2123.7823.8723.405,798,000
Oct 28, 202423.6524.1323.6324.0623.597,344,300
Oct 25, 202423.9124.0123.3923.5023.047,022,700
Oct 24, 202424.0124.0123.5723.7623.299,158,200
Oct 23, 202423.5523.7523.4223.6423.185,810,600
Oct 22, 202423.6323.8023.3723.6423.189,066,600
Oct 21, 202424.0524.1023.4723.6323.1711,433,300
Oct 18, 202424.3224.4723.6823.8223.3511,191,500
Oct 17, 202424.0424.2623.8223.9823.5112,409,700
Oct 16, 202423.9624.3023.8623.9823.517,567,200
Oct 15, 202423.9724.3323.7423.7623.2910,043,000
Oct 14, 202423.7423.9723.4923.8523.385,191,100
Oct 11, 202423.3023.8223.2823.6923.237,084,100
Oct 10, 202423.0523.3022.9423.0422.594,967,900
Oct 9, 202422.7323.2222.6223.0822.636,084,700
Oct 8, 202422.8623.0322.7122.7422.294,379,200
Oct 7, 202422.8322.9222.5822.8122.364,426,200
Oct 4, 202422.8022.9822.5422.8422.397,376,500
Oct 3, 202422.5022.5622.2422.4321.997,960,900
Oct 2, 202422.5423.1422.4622.5622.128,778,700
Oct 1, 202423.1423.2422.3422.5422.109,990,200
Sep 30, 202423.0123.3722.8623.3322.877,454,700
Sep 27, 202422.9623.2622.8323.0322.584,541,100
Sep 26, 202422.7822.9322.5922.9022.455,894,500
Sep 25, 202422.9022.9122.4922.5422.105,024,600
Sep 24, 202423.0423.2422.7722.9222.477,821,600
Sep 23, 202423.1823.3122.7722.9122.465,168,600
Sep 20, 202423.2823.2923.0123.1122.6615,209,000
Sep 19, 202422.9723.4322.9023.3622.909,119,200
Sep 18, 202422.6123.1522.4422.7222.276,598,500
Sep 17, 202422.4222.8222.3722.5322.095,077,300
Sep 16, 202422.0222.3422.0222.3021.866,602,400
Sep 13, 202422.0022.2521.6521.9721.546,943,300
Sep 12, 202422.0322.2221.7521.9321.507,586,200
Sep 11, 202421.9922.1421.3322.0021.579,847,500
Sep 10, 202422.5822.6421.8722.3221.888,460,200
Sep 9, 202422.3022.7622.2922.5522.115,794,200
Sep 6, 202422.6422.8322.0722.1721.748,837,400
Sep 5, 202423.0023.0922.4922.6122.177,210,900
Sep 4, 202422.9323.1122.6022.8322.386,410,900
Sep 3, 2024 0.25 Dividend
Sep 3, 202423.0823.3922.9623.0022.556,637,900
Aug 30, 202423.2623.4723.1823.4222.7213,068,400
Aug 29, 202423.0723.3922.7723.2122.515,318,400
Aug 28, 202422.7423.1522.6522.9822.294,592,200
Aug 27, 202422.6822.8322.5822.7622.084,990,400
Aug 26, 202423.0023.0922.6322.7922.106,183,500
Aug 23, 202422.3122.9922.2522.8122.1210,817,700
Aug 22, 202421.7622.2821.7622.1621.496,464,200
Aug 21, 202421.9221.9621.5121.7921.135,965,300
Aug 20, 202421.6421.9221.6421.8421.187,250,300
Aug 19, 202421.5121.7921.5021.7621.114,141,500
Aug 16, 202421.1121.5321.0221.5020.855,037,600
Aug 15, 202421.2821.5321.0421.1320.497,098,900
Aug 14, 202420.9921.0620.8120.8920.265,679,000
Aug 13, 202420.9020.9220.6020.8920.265,943,000
Aug 12, 202420.9621.2520.5220.7520.139,194,200
Aug 9, 202420.8220.8920.6620.7320.116,177,600
Aug 8, 202420.7920.9420.6220.8320.204,973,100
Aug 7, 202421.0621.2420.4820.4919.875,303,600
Aug 6, 202420.3620.9720.2420.6920.075,878,700
Aug 5, 202420.2820.6319.8820.4119.808,178,200
Aug 2, 202421.0621.1120.4120.8820.258,259,400
Aug 1, 202422.3822.4421.4321.5420.898,660,900
Jul 31, 202422.6222.7422.3322.3721.708,303,200
Jul 30, 202422.6422.8422.4722.7322.055,419,200
Jul 29, 202422.8122.8822.3622.4321.766,610,800
Jul 26, 202422.6122.8022.4922.7622.087,329,000
Jul 25, 202422.0322.8622.0322.5521.877,900,700
Jul 24, 202422.3922.6222.0622.1121.448,384,600
Jul 23, 202422.3522.8422.2022.3921.7211,029,700
Jul 22, 202422.1422.4421.8222.3921.7212,762,700
Jul 19, 202421.8522.5221.1822.0921.4318,490,800
Jul 18, 202422.0022.6421.9822.0921.4313,159,600
Jul 17, 202421.5622.2521.4922.1121.447,534,900
Jul 16, 202421.0121.8320.9021.7721.128,772,000
Jul 15, 202420.8221.1620.7621.0020.378,411,800
Jul 12, 202420.7520.8120.4520.4719.8511,522,600
Jul 11, 202420.4720.8020.2820.7120.0912,536,600
Jul 10, 202420.1120.2520.0020.1919.586,046,900
Jul 9, 202419.6520.2119.6020.1119.517,062,500
Jul 8, 202419.6519.9519.5919.7919.195,822,600
Jul 5, 202419.8919.9519.5019.5118.9210,228,000
Jul 3, 202420.1920.3319.8919.8919.295,070,600
Jul 2, 202419.8620.1219.8420.0919.496,434,300
Jul 1, 202420.1020.4419.8919.9019.309,129,300
Jun 28, 202419.3520.0519.3120.0419.4413,355,800
Jun 27, 202418.8619.2118.7219.2018.627,364,800
Jun 26, 202418.8718.9918.6718.8818.316,873,900
Jun 25, 202419.2419.4219.0019.0218.456,169,400
Jun 24, 202419.0519.4118.8219.3118.736,224,900
Jun 21, 202418.8618.9818.6818.9318.3611,028,300
Jun 20, 202418.9019.0118.8418.9118.344,414,900
Jun 18, 202418.9019.0418.8018.9818.415,321,300
Jun 17, 202418.6618.9118.4918.9018.335,214,000
Jun 14, 202418.5418.7218.4918.6518.097,175,300
Jun 13, 202418.5918.7818.4118.7518.198,277,200
Jun 12, 202418.7319.1818.5818.6918.1311,038,500
Jun 11, 202417.9818.2217.7218.1917.6411,162,200
Jun 10, 202418.2618.3618.0018.1917.649,003,900
Jun 7, 202418.4718.6718.4418.6018.045,173,300
Jun 6, 202418.7618.8418.5318.6418.086,845,000
Jun 5, 202418.7718.7818.5518.7318.173,635,700
Jun 4, 202418.6618.9418.6118.6618.104,834,400
Jun 3, 2024 0.24 Dividend
Jun 3, 202419.2419.2918.6618.9218.355,484,900
May 31, 202419.1019.3819.0019.3518.5413,353,900
May 30, 202418.8119.0118.6419.0018.205,945,600
May 29, 202418.7118.7918.3118.6417.868,225,900
May 28, 202419.1519.2718.9419.0618.265,931,600
May 24, 202418.9719.1418.9119.1218.313,559,600
May 23, 202419.4519.4818.8418.9218.126,810,100
May 22, 202419.7619.7819.3519.4818.665,775,700
May 21, 202419.9620.0419.8319.8919.055,415,600
May 20, 202420.1820.2119.8419.8819.043,436,900
May 17, 202420.2720.2720.0720.1819.333,248,400
May 16, 202420.1720.2920.0820.1019.254,156,300
May 15, 202420.2820.3720.1020.2619.416,376,000
May 14, 202420.1120.3619.9720.1019.257,291,200
May 13, 202419.9320.0519.8619.9319.095,749,500
May 10, 202419.8119.8819.7419.8318.997,888,600
May 9, 202419.6219.8219.6119.7818.956,587,800
May 8, 202419.5219.7419.4319.7418.919,638,500
May 7, 202419.9520.0019.6219.6518.827,865,400
May 6, 202420.0020.0219.7619.8318.995,926,700
May 3, 202419.9120.0819.7219.8018.974,133,700
May 2, 202419.7919.8119.3919.6418.814,897,200
May 1, 202419.3619.9819.3419.5718.757,339,300
Apr 30, 202419.5119.6719.2519.2718.465,531,900
Apr 29, 202419.6519.8019.5719.6718.844,486,200
Apr 26, 202419.6619.9219.5319.6218.795,245,500
Apr 25, 202420.0020.0319.3519.6118.789,220,900
Apr 24, 202419.1419.8319.1319.7718.9411,041,600
Apr 23, 202419.2419.5119.0819.3518.5410,539,800
Apr 22, 202418.8419.2718.7019.1818.3713,334,500
Apr 19, 202418.9518.9618.4018.9018.1018,045,000
Apr 18, 202418.8919.1818.8319.0018.209,397,100
Apr 17, 202418.9819.0418.6818.8618.078,080,300

Related Tickers

HBAN Huntington Bancshares Incorporated
13.75
+3.62%
 
FITB Fifth Third Bancorp
33.76
-1.88%
 
KEY KeyCorp
14.44
+2.63%
 
TFC Truist Financial Corporation
35.99
-0.03%
 
CFG Citizens Financial Group, Inc.
35.91
+1.27%
 
FHN First Horizon Corporation
17.32
+0.23%
 
SNV Synovus Financial Corp.
41.36
+2.07%
 
USB U.S. Bancorp
38.11
+0.77%
 
CMA Comerica Incorporated
53.25
+1.34%
 
PNC The PNC Financial Services Group, Inc.
153.03
+0.98%