NYSE - Delayed Quote USD

Regions Financial Corporation (RF-PF)

Compare
25.26
-0.37
(-1.44%)
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 25.25 25.86 25.20 25.26 25.26 186,580
Jan 8, 2025 25.90 26.01 25.45 25.63 25.63 123,729
Jan 7, 2025 26.01 26.01 25.76 25.80 25.80 40,170
Jan 6, 2025 26.30 26.30 26.05 26.05 26.05 27,824
Jan 3, 2025 26.28 26.49 26.17 26.26 26.26 17,917
Jan 2, 2025 26.29 26.48 26.06 26.21 26.21 127,822
Dec 31, 2024 25.90 26.38 25.87 26.24 26.24 839,869
Dec 30, 2024 25.88 26.10 25.76 25.99 25.99 123,341
Dec 27, 2024 25.77 25.92 25.58 25.79 25.79 91,780
Dec 26, 2024 25.74 25.85 25.62 25.69 25.69 29,678
Dec 24, 2024 25.75 25.81 25.57 25.66 25.66 12,270
Dec 23, 2024 25.80 25.86 25.59 25.63 25.63 35,847
Dec 20, 2024 25.89 26.01 25.72 25.76 25.76 74,479
Dec 19, 2024 25.70 25.86 25.57 25.83 25.83 39,090
Dec 18, 2024 25.91 25.95 25.73 25.80 25.80 22,492
Dec 17, 2024 25.89 25.95 25.79 25.86 25.86 300,389
Dec 16, 2024 25.97 25.97 25.73 25.82 25.82 51,594
Dec 13, 2024 25.97 25.97 25.78 25.96 25.96 54,785
Dec 12, 2024 25.76 25.99 25.76 25.97 25.97 33,825
Dec 11, 2024 25.85 26.01 25.73 25.85 25.85 54,797
Dec 10, 2024 25.78 25.80 25.71 25.78 25.78 26,402
Dec 9, 2024 25.82 25.89 25.71 25.77 25.77 73,743
Dec 6, 2024 25.96 25.96 25.76 25.76 25.76 33,307
Dec 5, 2024 25.90 25.96 25.86 25.89 25.89 27,208
Dec 4, 2024 25.95 26.13 25.90 25.90 25.90 72,488
Dec 3, 2024 25.98 26.05 25.91 25.95 25.95 132,152
Dec 2, 2024 0.43 Dividend
Dec 2, 2024 25.97 26.11 25.90 25.97 25.97 76,487
Nov 29, 2024 26.09 26.41 26.03 26.40 25.97 101,290
Nov 27, 2024 25.98 26.08 25.98 26.06 25.63 49,633
Nov 26, 2024 26.09 26.09 25.86 25.95 25.52 58,791
Nov 25, 2024 25.98 26.16 25.98 26.01 25.58 57,984
Nov 22, 2024 25.99 26.04 25.91 25.95 25.52 22,688
Nov 21, 2024 25.92 25.97 25.77 25.91 25.48 44,107
Nov 20, 2024 25.83 25.92 25.77 25.86 25.43 32,078
Nov 19, 2024 25.89 26.07 25.82 25.93 25.50 29,155
Nov 18, 2024 26.08 26.08 25.85 25.91 25.48 42,441
Nov 15, 2024 26.00 26.06 25.87 26.01 25.58 32,239
Nov 14, 2024 25.87 26.08 25.78 26.01 25.58 42,881
Nov 13, 2024 25.85 25.94 25.75 25.78 25.36 38,867
Nov 12, 2024 25.94 25.99 25.70 25.70 25.28 35,062
Nov 11, 2024 26.14 26.14 25.82 25.87 25.44 19,492
Nov 8, 2024 26.02 26.10 25.88 26.09 25.66 46,095
Nov 7, 2024 25.83 25.99 25.71 25.96 25.53 39,633
Nov 6, 2024 25.97 26.00 25.75 25.83 25.41 63,423
Nov 5, 2024 25.94 26.09 25.91 26.06 25.63 57,476
Nov 4, 2024 25.84 25.96 25.76 25.94 25.51 26,740
Nov 1, 2024 25.84 25.96 25.69 25.75 25.33 21,133
Oct 31, 2024 25.99 26.00 25.84 25.84 25.41 89,041
Oct 30, 2024 26.04 26.10 25.82 25.91 25.48 144,605
Oct 29, 2024 26.00 26.02 25.79 25.96 25.53 44,087
Oct 28, 2024 26.05 26.10 25.94 26.10 25.67 54,940
Oct 25, 2024 26.10 26.20 25.95 25.95 25.52 43,372
Oct 24, 2024 26.13 26.13 25.96 26.09 25.66 20,120
Oct 23, 2024 26.07 26.08 25.95 26.00 25.57 54,432
Oct 22, 2024 25.99 26.12 25.93 26.09 25.66 109,578
Oct 21, 2024 26.06 26.10 25.94 25.99 25.56 41,609
Oct 18, 2024 26.19 26.27 26.07 26.08 25.65 94,045
Oct 17, 2024 26.09 26.19 26.05 26.18 25.75 62,587
Oct 16, 2024 26.22 26.23 26.09 26.10 25.67 185,575
Oct 15, 2024 26.07 26.23 26.07 26.14 25.70 48,440
Oct 14, 2024 26.13 26.14 26.00 26.02 25.59 52,600
Oct 11, 2024 26.14 26.20 26.07 26.09 25.66 184,144
Oct 10, 2024 26.19 26.25 26.06 26.09 25.66 55,330
Oct 9, 2024 26.18 26.31 26.05 26.10 25.67 33,010
Oct 8, 2024 26.01 26.23 25.98 26.23 25.80 41,826
Oct 7, 2024 26.11 26.15 25.95 25.97 25.54 41,025
Oct 4, 2024 26.23 26.23 25.99 26.09 25.66 46,322
Oct 3, 2024 26.19 26.34 26.07 26.24 25.81 47,061
Oct 2, 2024 26.05 26.17 25.97 26.11 25.68 127,249
Oct 1, 2024 26.42 26.67 26.04 26.05 25.62 124,240
Sep 30, 2024 26.36 26.36 26.19 26.29 25.86 279,666
Sep 27, 2024 26.39 26.41 26.25 26.31 25.88 90,497
Sep 26, 2024 26.30 26.35 26.14 26.28 25.85 61,857
Sep 25, 2024 26.35 26.35 26.20 26.22 25.79 67,716
Sep 24, 2024 26.17 26.25 26.11 26.25 25.82 83,968
Sep 23, 2024 26.21 26.25 26.15 26.24 25.81 52,260
Sep 20, 2024 26.05 26.20 26.05 26.15 25.72 68,937
Sep 19, 2024 26.30 26.30 25.98 26.12 25.69 116,754
Sep 18, 2024 26.04 26.26 25.88 26.24 25.81 95,215
Sep 17, 2024 25.99 26.04 25.71 26.00 25.57 94,036
Sep 16, 2024 25.83 25.90 25.56 25.90 25.47 200,152
Sep 13, 2024 25.73 25.83 25.70 25.80 25.38 138,841
Sep 12, 2024 25.60 25.67 25.58 25.64 25.22 165,975
Sep 11, 2024 25.58 25.59 25.46 25.59 25.17 127,318
Sep 10, 2024 25.59 25.60 25.49 25.55 25.13 75,587
Sep 9, 2024 25.55 25.55 25.45 25.55 25.13 106,058
Sep 6, 2024 25.53 25.60 25.36 25.49 25.07 281,820
Sep 5, 2024 25.52 25.55 25.37 25.49 25.07 265,820
Sep 4, 2024 25.35 25.45 25.33 25.45 25.03 176,537
Sep 3, 2024 0.22 Dividend
Sep 3, 2024 25.44 25.46 25.16 25.32 24.90 251,613
Aug 30, 2024 25.55 25.60 25.44 25.48 24.84 4,158,822
Aug 29, 2024 25.60 25.60 25.39 25.54 24.90 305,112
Aug 28, 2024 25.61 25.62 25.48 25.54 24.90 327,457
Aug 27, 2024 25.53 25.60 25.50 25.52 24.88 385,264
Aug 26, 2024 25.55 25.65 25.51 25.55 24.91 282,893
Aug 23, 2024 25.35 25.69 25.35 25.55 24.91 1,168,274
Aug 22, 2024 25.43 25.48 25.38 25.39 24.75 197,052
Aug 21, 2024 25.35 25.43 25.33 25.38 24.74 350,761
Aug 20, 2024 25.21 25.36 25.21 25.30 24.67 178,197
Aug 19, 2024 25.16 25.22 25.16 25.20 24.57 243,317
Aug 16, 2024 25.16 25.22 25.14 25.17 24.54 510,367
Aug 15, 2024 25.18 25.21 25.12 25.16 24.53 274,218
Aug 14, 2024 25.19 25.20 25.12 25.16 24.53 467,971
Aug 13, 2024 25.09 25.25 25.08 25.14 24.51 161,882
Aug 12, 2024 25.00 25.08 25.00 25.05 24.42 314,972
Aug 9, 2024 25.03 25.03 24.99 25.00 24.37 227,976
Aug 8, 2024 25.01 25.05 24.96 25.00 24.37 238,286
Aug 7, 2024 24.95 25.05 24.90 24.98 24.35 266,900
Aug 6, 2024 24.66 24.95 24.65 24.89 24.27 287,586
Aug 5, 2024 24.37 24.68 23.61 24.62 24.00 1,002,433
Aug 2, 2024 24.97 24.97 24.81 24.91 24.29 240,589
Aug 1, 2024 25.08 25.08 24.97 25.02 24.39 1,424,466
Jul 31, 2024 25.04 25.09 24.99 25.02 24.39 862,975
Jul 30, 2024 25.06 25.06 24.87 25.02 24.39 575,041
Jul 29, 2024 25.18 25.20 25.00 25.03 24.40 1,088,232
Jul 26, 2024 24.98 25.07 24.91 25.01 24.38 1,239,449
Jul 25, 2024 25.02 25.05 24.91 24.94 24.32 421,750
Jul 24, 2024 25.02 25.07 25.00 25.02 24.39 2,615,913
Jul 23, 2024 25.02 25.06 24.98 25.04 24.41 4,193,887

Related Tickers

CFG-PH Citizens Financial Group, Inc.
25.81
+0.19%
 
TFC-PR Truist Financial Corporation
19.56
-2.40%
 
MTB-PJ M&T Bank Corporation
26.54
-0.04%
 
CFG-PE Citizens Financial Group, Inc.
18.75
-4.53%
 
USB-PS U.S. Bancorp
19.57
-2.39%
 
FHN-PE First Horizon Corporation
24.30
-0.45%
 
HBANL Huntington Bancshares Incorporated
24.80
-1.31%
 
KEY-PL KeyCorp
24.08
-0.50%
 
BOH-PB Bank of Hawaii Corp
25.75
-1.79%
 
BANC-PF Banc of California, Inc.
24.55
-0.32%