NYSE USD

Regions Financial Corporation (RF-PE)

Compare
17.08
-0.46
(-2.62%)
At close: January 10 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.38 17.47 17.05 17.08 17.08 121,127
Jan 8, 2025 17.81 17.90 17.54 17.54 17.54 46,016
Jan 7, 2025 18.21 18.21 17.81 17.81 17.81 23,219
Jan 6, 2025 18.23 18.35 18.04 18.22 18.22 34,606
Jan 3, 2025 18.02 18.33 18.02 18.25 18.25 10,362
Jan 2, 2025 17.92 18.22 17.87 18.02 18.02 13,326
Dec 31, 2024 17.70 17.85 17.62 17.77 17.77 191,431
Dec 30, 2024 17.50 17.70 17.40 17.70 17.70 61,108
Dec 27, 2024 17.54 17.78 17.41 17.46 17.46 73,962
Dec 26, 2024 17.80 18.00 17.56 17.69 17.69 53,038
Dec 24, 2024 17.88 17.88 17.64 17.83 17.83 30,792
Dec 23, 2024 18.00 18.00 17.80 17.81 17.81 39,701
Dec 20, 2024 17.96 18.15 17.91 18.06 18.06 22,367
Dec 19, 2024 18.01 18.13 17.86 17.96 17.96 27,474
Dec 18, 2024 18.38 18.57 18.13 18.16 18.16 38,873
Dec 17, 2024 18.43 18.63 18.33 18.45 18.45 34,879
Dec 16, 2024 18.69 18.71 18.40 18.43 18.43 35,357
Dec 13, 2024 18.73 18.75 18.51 18.52 18.52 40,855
Dec 12, 2024 18.71 18.77 18.65 18.66 18.66 30,783
Dec 11, 2024 18.78 18.90 18.74 18.80 18.80 20,612
Dec 10, 2024 18.73 18.80 18.63 18.73 18.73 42,990
Dec 9, 2024 19.00 19.08 18.72 18.73 18.73 28,643
Dec 6, 2024 19.20 19.22 18.98 18.99 18.99 30,624
Dec 5, 2024 19.06 19.17 18.99 19.05 19.05 43,730
Dec 4, 2024 19.16 19.20 18.90 19.06 19.06 38,804
Dec 3, 2024 19.42 19.42 19.13 19.13 19.13 48,242
Dec 2, 2024 0.28 Dividend
Dec 2, 2024 19.69 19.69 19.42 19.46 19.46 41,473
Nov 29, 2024 19.53 19.98 19.50 19.98 19.70 52,292
Nov 27, 2024 19.39 19.65 19.39 19.46 19.19 15,456
Nov 26, 2024 19.58 19.58 19.34 19.39 19.12 23,534
Nov 25, 2024 19.58 19.79 19.50 19.59 19.32 16,858
Nov 22, 2024 19.37 19.50 19.31 19.43 19.16 27,925
Nov 21, 2024 19.07 19.35 19.07 19.35 19.08 34,683
Nov 20, 2024 19.10 19.10 18.98 19.09 18.82 17,622
Nov 19, 2024 19.31 19.31 19.15 19.16 18.89 17,536
Nov 18, 2024 19.39 19.41 19.30 19.30 19.03 18,168
Nov 15, 2024 19.34 19.41 19.22 19.40 19.13 29,639
Nov 14, 2024 19.36 19.50 19.32 19.40 19.13 85,464
Nov 13, 2024 19.55 19.55 19.24 19.33 19.06 34,279
Nov 12, 2024 19.57 19.68 19.27 19.34 19.07 21,853
Nov 11, 2024 19.77 19.91 19.60 19.64 19.37 33,339
Nov 8, 2024 19.62 19.93 19.62 19.92 19.64 39,570
Nov 7, 2024 19.65 19.69 19.50 19.58 19.31 21,282
Nov 6, 2024 19.63 19.70 19.50 19.52 19.25 44,237
Nov 5, 2024 19.57 19.90 19.56 19.84 19.56 58,461
Nov 4, 2024 19.23 19.67 19.18 19.61 19.34 300,776
Nov 1, 2024 19.22 19.33 19.09 19.15 18.88 23,118
Oct 31, 2024 19.38 19.42 19.10 19.19 18.92 69,281
Oct 30, 2024 19.39 19.59 19.39 19.45 19.18 20,720
Oct 29, 2024 19.37 19.45 19.26 19.35 19.08 13,313
Oct 28, 2024 19.53 19.55 19.41 19.48 19.21 16,765
Oct 25, 2024 19.50 19.61 19.41 19.42 19.15 53,967
Oct 24, 2024 19.43 19.52 19.40 19.40 19.13 23,279
Oct 23, 2024 19.58 19.58 19.33 19.38 19.11 39,640
Oct 22, 2024 19.69 19.73 19.48 19.66 19.39 29,962
Oct 21, 2024 19.70 19.78 19.46 19.64 19.37 86,531
Oct 18, 2024 19.82 19.87 19.73 19.77 19.49 35,450
Oct 17, 2024 19.68 19.81 19.60 19.80 19.52 23,261
Oct 16, 2024 19.76 19.82 19.67 19.75 19.48 19,745
Oct 15, 2024 19.50 19.82 19.50 19.66 19.39 28,603
Oct 14, 2024 19.14 19.48 19.14 19.47 19.20 16,807
Oct 11, 2024 19.09 19.36 19.09 19.35 19.08 20,160
Oct 10, 2024 19.10 19.22 19.09 19.14 18.87 19,075
Oct 9, 2024 19.20 19.29 19.13 19.15 18.88 26,829
Oct 8, 2024 19.00 19.21 18.94 19.12 18.85 21,111
Oct 7, 2024 19.18 19.18 18.93 18.95 18.69 29,305
Oct 4, 2024 19.30 19.30 19.10 19.16 18.89 20,126
Oct 3, 2024 19.22 19.39 19.22 19.30 19.03 24,229
Oct 2, 2024 19.15 19.31 19.09 19.22 18.95 35,194
Oct 1, 2024 19.15 19.36 19.08 19.18 18.91 33,605
Sep 30, 2024 19.35 19.50 19.06 19.09 18.82 25,179
Sep 27, 2024 19.62 19.62 19.30 19.30 19.03 24,266
Sep 26, 2024 19.50 19.61 19.40 19.52 19.25 15,319
Sep 25, 2024 19.64 19.64 19.45 19.59 19.32 43,177
Sep 24, 2024 19.63 19.66 19.51 19.58 19.31 25,657
Sep 23, 2024 19.52 19.64 19.44 19.63 19.36 20,809
Sep 20, 2024 19.51 19.55 19.45 19.50 19.23 23,381
Sep 19, 2024 19.47 19.65 19.42 19.50 19.23 38,735
Sep 18, 2024 19.60 19.60 19.30 19.45 19.18 24,745
Sep 17, 2024 19.50 19.53 19.30 19.53 19.26 29,132
Sep 16, 2024 19.25 19.47 19.19 19.43 19.16 23,392
Sep 13, 2024 19.14 19.29 19.07 19.25 18.98 23,163
Sep 12, 2024 18.96 19.05 18.90 19.05 18.78 14,721
Sep 11, 2024 18.85 18.97 18.77 18.90 18.64 14,721
Sep 10, 2024 18.77 18.93 18.71 18.93 18.67 27,777
Sep 9, 2024 18.64 18.83 18.60 18.83 18.57 24,666
Sep 6, 2024 18.68 18.75 18.51 18.60 18.34 25,537
Sep 5, 2024 18.55 18.70 18.50 18.63 18.37 31,903
Sep 4, 2024 18.35 18.51 18.32 18.51 18.25 16,212
Sep 3, 2024 0.28 Dividend
Sep 3, 2024 18.29 18.39 18.23 18.29 18.04 44,835
Aug 30, 2024 18.87 18.87 18.31 18.53 18.00 137,056
Aug 29, 2024 18.95 19.00 18.89 18.89 18.35 21,202
Aug 28, 2024 18.98 18.98 18.85 18.86 18.32 20,121
Aug 27, 2024 18.88 19.00 18.87 18.90 18.36 22,105
Aug 26, 2024 18.96 19.03 18.87 18.96 18.42 89,982
Aug 23, 2024 18.81 19.00 18.63 18.94 18.40 15,320
Aug 22, 2024 18.84 18.93 18.65 18.76 18.22 65,620
Aug 21, 2024 18.65 18.83 18.65 18.83 18.29 14,021
Aug 20, 2024 18.41 18.67 18.41 18.62 18.09 29,093
Aug 19, 2024 18.42 18.60 18.40 18.41 17.88 12,260
Aug 16, 2024 18.27 18.47 18.27 18.47 17.94 20,810
Aug 15, 2024 18.43 18.43 18.29 18.35 17.83 31,788
Aug 14, 2024 18.14 18.40 18.12 18.40 17.87 19,735
Aug 13, 2024 18.05 18.17 17.95 18.10 17.58 10,405
Aug 12, 2024 18.00 18.06 17.87 17.95 17.43 20,685
Aug 9, 2024 18.05 18.17 17.94 18.05 17.53 19,963
Aug 8, 2024 18.05 18.21 17.95 18.10 17.58 22,041
Aug 7, 2024 17.96 18.13 17.95 18.08 17.56 18,526
Aug 6, 2024 17.99 18.08 17.84 18.02 17.50 27,491
Aug 5, 2024 17.50 17.93 17.50 17.82 17.30 26,626
Aug 2, 2024 17.92 18.19 17.83 18.19 17.67 23,232
Aug 1, 2024 17.77 18.17 17.77 18.17 17.65 42,820
Jul 31, 2024 17.76 17.91 17.65 17.73 17.22 40,817
Jul 30, 2024 17.98 17.98 17.70 17.85 17.34 44,516
Jul 29, 2024 18.04 18.12 17.95 18.05 17.53 11,397
Jul 26, 2024 18.16 18.16 18.00 18.03 17.51 19,454
Jul 25, 2024 18.17 18.49 17.95 18.02 17.50 26,895
Jul 24, 2024 18.43 18.43 18.03 18.03 17.51 16,479
Jul 23, 2024 18.60 18.67 18.36 18.40 17.87 48,132
Jul 22, 2024 18.50 18.71 18.44 18.51 17.98 31,862
Jul 19, 2024 18.35 18.59 18.35 18.50 17.97 25,122
Jul 18, 2024 18.47 18.57 18.38 18.44 17.91 13,611
Jul 17, 2024 18.50 18.58 18.38 18.50 17.97 19,670
Jul 16, 2024 18.54 18.61 18.50 18.61 18.08 13,638
Jul 15, 2024 18.43 18.54 18.30 18.47 17.94 11,734
Jul 12, 2024 18.27 18.49 18.27 18.43 17.90 11,744
Jul 11, 2024 18.22 18.47 18.16 18.27 17.75 11,652
Jul 10, 2024 17.95 18.15 17.81 18.07 17.55 22,991
Jul 9, 2024 17.95 17.95 17.89 17.95 17.43 10,445
Jul 8, 2024 18.09 18.09 17.86 17.95 17.43 15,656
Jul 5, 2024 17.96 18.05 17.92 18.03 17.51 22,445
Jul 3, 2024 17.80 18.02 17.80 17.98 17.46 16,308
Jul 2, 2024 17.84 17.84 17.75 17.78 17.27 11,891
Jul 1, 2024 17.85 17.90 17.67 17.74 17.23 31,046
Jun 28, 2024 18.01 18.15 17.81 17.82 17.31 32,865
Jun 27, 2024 18.00 18.10 17.97 18.00 17.48 13,142
Jun 26, 2024 17.83 18.00 17.81 18.00 17.48 15,303
Jun 25, 2024 17.80 17.94 17.74 17.92 17.41 19,886
Jun 24, 2024 17.61 17.80 17.61 17.73 17.22 13,320
Jun 21, 2024 17.55 17.76 17.55 17.68 17.17 14,232
Jun 20, 2024 17.67 17.74 17.59 17.60 17.09 21,314
Jun 18, 2024 17.62 17.81 17.62 17.75 17.24 25,151
Jun 17, 2024 17.70 17.75 17.52 17.68 17.17 35,805
Jun 14, 2024 17.66 17.73 17.59 17.66 17.15 13,653
Jun 13, 2024 17.75 17.81 17.62 17.67 17.16 25,447
Jun 12, 2024 17.74 17.84 17.63 17.67 17.16 21,256
Jun 11, 2024 17.52 17.64 17.47 17.48 16.98 32,492
Jun 10, 2024 17.64 17.73 17.47 17.66 17.15 21,257
Jun 7, 2024 17.68 17.75 17.65 17.75 17.24 14,786
Jun 6, 2024 17.71 17.87 17.71 17.80 17.29 70,331
Jun 5, 2024 17.71 17.85 17.67 17.77 17.26 89,270
Jun 4, 2024 17.78 17.84 17.63 17.69 17.18 27,300
Jun 3, 2024 0.28 Dividend
Jun 3, 2024 18.10 18.20 17.66 17.69 17.18 55,516
May 31, 2024 17.80 18.33 17.69 18.33 17.53 75,570
May 30, 2024 17.47 17.69 17.35 17.69 16.92 10,318
May 29, 2024 17.47 17.50 17.27 17.39 16.63 11,520
May 28, 2024 17.76 17.82 17.55 17.62 16.85 10,380
May 24, 2024 17.52 17.75 17.52 17.68 16.91 11,469
May 23, 2024 17.87 17.87 17.42 17.49 16.73 36,638
May 22, 2024 17.92 18.02 17.71 17.76 16.99 18,936
May 21, 2024 17.91 18.07 17.81 17.93 17.15 14,524
May 20, 2024 17.90 18.03 17.78 17.96 17.18 5,576
May 17, 2024 17.95 17.95 17.75 17.93 17.15 14,486
May 16, 2024 17.83 17.95 17.83 17.95 17.17 17,751
May 15, 2024 17.88 17.92 17.79 17.91 17.13 8,605
May 14, 2024 17.62 17.74 17.61 17.68 16.91 20,036
May 13, 2024 17.52 17.72 17.51 17.65 16.88 6,314
May 10, 2024 17.40 17.57 17.33 17.52 16.76 11,477
May 9, 2024 17.60 17.60 17.33 17.46 16.70 18,869
May 8, 2024 17.80 17.85 17.53 17.56 16.80 12,865
May 7, 2024 18.07 18.13 17.74 17.80 17.03 20,752
May 6, 2024 17.94 18.00 17.83 18.00 17.22 10,114
May 3, 2024 17.73 17.92 17.63 17.86 17.09 8,629
May 2, 2024 17.64 17.71 17.46 17.60 16.84 14,428
May 1, 2024 17.21 17.68 17.21 17.61 16.84 36,964
Apr 30, 2024 17.43 17.49 17.11 17.11 16.37 21,474
Apr 29, 2024 17.53 17.55 17.41 17.44 16.68 12,791
Apr 26, 2024 17.69 17.69 17.34 17.42 16.66 17,838
Apr 25, 2024 17.51 17.70 17.38 17.55 16.79 24,445
Apr 24, 2024 17.75 17.81 17.51 17.75 16.98 9,057
Apr 23, 2024 17.37 17.76 17.37 17.76 16.99 10,360
Apr 22, 2024 17.30 17.48 17.26 17.48 16.72 11,865
Apr 19, 2024 17.02 17.32 17.02 17.24 16.49 11,356
Apr 18, 2024 17.33 17.38 17.00 17.05 16.31 15,864
Apr 17, 2024 17.17 17.56 17.13 17.22 16.47 29,431
Apr 16, 2024 17.08 17.27 16.97 17.05 16.31 18,437
Apr 15, 2024 17.75 17.75 17.12 17.14 16.40 39,556
Apr 12, 2024 18.11 18.11 17.68 17.68 16.91 19,947
Apr 11, 2024 18.30 18.30 17.91 18.10 17.31 26,505
Apr 10, 2024 18.75 18.84 18.14 18.19 17.40 38,223
Apr 9, 2024 19.00 19.00 18.82 18.94 18.12 11,969
Apr 8, 2024 18.93 18.99 18.86 18.96 18.14 12,546
Apr 5, 2024 18.84 19.00 18.84 18.89 18.07 8,022
Apr 4, 2024 18.89 19.05 18.83 18.86 18.04 16,690
Apr 3, 2024 18.80 18.90 18.75 18.81 17.99 9,072
Apr 2, 2024 18.87 19.02 18.79 18.88 18.06 13,092
Apr 1, 2024 19.10 19.15 18.59 19.05 18.22 15,339
Mar 28, 2024 19.26 19.33 18.81 18.96 18.14 45,475
Mar 27, 2024 18.96 19.25 18.85 19.25 18.41 42,554
Mar 26, 2024 18.93 19.00 18.82 19.00 18.17 21,622
Mar 25, 2024 18.92 19.00 18.80 18.87 18.05 35,692
Mar 22, 2024 19.02 19.02 18.89 18.96 18.14 11,501
Mar 21, 2024 18.88 19.00 18.85 18.92 18.10 26,090
Mar 20, 2024 18.83 18.83 18.70 18.78 17.96 9,077
Mar 19, 2024 18.56 18.82 18.43 18.74 17.93 29,258
Mar 18, 2024 18.20 18.57 18.20 18.56 17.75 19,344
Mar 15, 2024 18.29 18.57 18.17 18.28 17.49 31,215
Mar 14, 2024 18.40 18.41 18.11 18.25 17.46 36,493
Mar 13, 2024 18.35 18.48 18.30 18.41 17.61 9,633
Mar 12, 2024 18.42 18.42 18.24 18.28 17.49 9,382
Mar 11, 2024 18.50 18.57 18.33 18.37 17.57 23,324
Mar 8, 2024 18.49 18.55 18.39 18.50 17.70 16,784
Mar 7, 2024 18.44 18.53 18.33 18.45 17.65 25,000
Mar 6, 2024 18.36 18.53 18.25 18.35 17.55 28,337
Mar 5, 2024 18.09 18.27 18.07 18.26 17.47 21,644
Mar 4, 2024 18.18 18.30 18.00 18.00 17.22 18,840
Mar 1, 2024 18.25 18.48 18.16 18.17 17.38 41,376
Feb 29, 2024 0.28 Dividend
Feb 29, 2024 18.52 18.65 18.12 18.24 17.45 52,363
Feb 28, 2024 18.42 18.70 18.38 18.70 17.62 33,799
Feb 27, 2024 18.46 18.47 18.28 18.35 17.29 11,759
Feb 26, 2024 18.41 18.41 18.21 18.40 17.34 9,027
Feb 23, 2024 18.12 18.38 18.06 18.37 17.31 20,155
Feb 22, 2024 17.97 18.13 17.96 18.01 16.97 12,522
Feb 21, 2024 17.92 18.10 17.82 17.86 16.83 18,739
Feb 20, 2024 17.75 17.95 17.75 17.80 16.77 23,513
Feb 16, 2024 17.79 17.92 17.73 17.75 16.73 8,280
Feb 15, 2024 17.72 17.88 17.72 17.85 16.82 13,450
Feb 14, 2024 17.80 18.05 17.66 17.66 16.64 21,591
Feb 13, 2024 17.74 18.01 17.74 17.74 16.72 11,548
Feb 12, 2024 18.01 18.16 17.97 18.13 17.08 20,402
Feb 9, 2024 17.69 18.00 17.50 18.00 16.96 25,787
Feb 8, 2024 17.49 17.66 17.37 17.63 16.61 25,674
Feb 7, 2024 17.86 17.86 17.40 17.54 16.53 37,818
Feb 6, 2024 17.83 17.92 17.63 17.66 16.64 26,736
Feb 5, 2024 17.65 17.84 17.37 17.76 16.74 48,879
Feb 2, 2024 17.59 17.72 17.39 17.65 16.63 45,752
Feb 1, 2024 18.12 18.20 17.04 17.75 16.73 93,730
Jan 31, 2024 18.47 18.67 18.05 18.07 17.03 75,955
Jan 30, 2024 18.43 18.61 18.35 18.60 17.53 17,546
Jan 29, 2024 18.45 18.61 18.40 18.42 17.36 16,306
Jan 26, 2024 18.56 18.56 18.40 18.49 17.42 13,073
Jan 25, 2024 18.23 18.52 18.23 18.50 17.43 23,121
Jan 24, 2024 18.19 18.27 18.01 18.23 17.18 34,640
Jan 23, 2024 18.17 18.18 18.07 18.07 17.03 12,895
Jan 22, 2024 18.09 18.15 17.97 18.12 17.07 19,654
Jan 19, 2024 17.63 17.98 17.63 17.96 16.92 15,409
Jan 18, 2024 17.67 17.81 17.44 17.63 16.61 21,646
Jan 17, 2024 17.59 17.83 17.44 17.54 16.53 22,373
Jan 16, 2024 17.83 17.91 17.56 17.67 16.65 21,872
Jan 12, 2024 17.85 18.03 17.80 17.89 16.86 14,382
Jan 11, 2024 17.56 17.95 17.30 17.70 16.68 30,721

Related Tickers

CFG-PE Citizens Financial Group, Inc.
18.75
-4.53%
 
USB-PS U.S. Bancorp
19.57
-2.39%
 
USB-PR U.S. Bancorp
17.09
-2.23%
 
HBANP Huntington Bancshares Incorporated
17.22
-2.93%
 
TFC-PR Truist Financial Corporation
19.56
-2.40%
 
KEY-PJ KeyCorp
20.42
-3.72%
 
USB-PQ U.S. Bancorp
15.81
-3.60%
 
FHN-PF First Horizon Corporation
17.56
-2.01%
 
CADE-PA Cadence Bank
20.60
-1.46%
 
CFR-PB Cullen/Frost Bankers, Inc.
17.41
-1.42%