Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Regions Financial Corp (RN7.MU)

17.30
-0.40
(-2.26%)
As of 8:02:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202517.3017.3017.3017.3017.30-
Apr 23, 202517.4017.7017.4017.7017.70-
Apr 22, 202516.3017.0016.3017.0017.00-
Apr 17, 202516.7016.9016.7016.9016.90-
Apr 16, 202516.7017.0016.7017.0017.00-
Apr 15, 202516.6017.3016.6017.3017.30-
Apr 14, 202516.5016.8016.5016.8016.80-
Apr 11, 202516.7016.7016.2016.2016.20-
Apr 10, 202517.9017.9016.8016.8016.80-
Apr 9, 202516.1016.3016.1016.3016.30-
Apr 8, 202517.0017.3017.0017.3017.30-
Apr 7, 202516.2016.9016.2016.9016.90-
Apr 4, 202517.3017.3016.9016.9016.90-
Apr 3, 202518.7018.7018.2018.2018.20-
Apr 2, 202519.6020.0019.6020.0020.00-
Apr 1, 202519.6020.0019.6020.0020.00-
Mar 31, 202519.4020.0019.4020.0020.00-
Mar 28, 202519.9019.9019.9019.9019.90-
Mar 27, 202520.1020.1020.1020.1020.10-
Mar 26, 202520.1020.6020.1020.6020.60-
Mar 25, 202520.1020.6020.1020.6020.60-
Mar 24, 202519.7020.6019.7020.6020.60-
Mar 21, 202519.6020.0019.6020.0020.00-
Mar 20, 202519.8020.0019.8020.0020.00-
Mar 19, 202519.5019.8019.5019.8019.80-
Mar 18, 202519.4019.5019.4019.5019.50-
Mar 17, 202519.4019.6019.4019.6019.60-
Mar 14, 202519.3019.6019.3019.6019.60-
Mar 13, 202519.0019.2019.0019.2019.20-
Mar 12, 202519.0019.2019.0019.2019.20-
Mar 11, 202519.6019.6019.4019.4019.40-
Mar 10, 202520.0020.0020.0020.0020.00-
Mar 7, 202520.0020.0020.0020.0020.00-
Mar 6, 202520.0020.2020.0020.2020.20-
Mar 5, 202520.6020.6020.0020.0020.00-
Mar 4, 202521.6021.6020.8020.8020.80-
Mar 3, 2025 0.219625 Dividend
Mar 3, 202522.0022.4022.0022.4022.40-
Feb 28, 202522.2022.6022.2022.6022.35-
Feb 27, 202521.8022.6021.8022.6022.35-
Feb 26, 202521.8022.4021.8022.4022.15-
Feb 25, 202521.8022.2021.8022.2021.95-
Feb 24, 202521.8022.4021.8022.4022.15-
Feb 21, 202522.4022.6022.4022.6022.35-
Feb 20, 202523.0023.0022.8022.8022.55-
Feb 19, 202523.0023.6023.0023.6023.34-
Feb 18, 202522.8023.4022.8023.4023.14-
Feb 17, 202522.8023.2022.8023.2022.94-
Feb 14, 202522.6023.0022.6023.0022.75-
Feb 13, 202522.6022.8022.6022.8022.55-
Feb 12, 202523.0023.0023.0023.0022.75-
Feb 11, 202522.8023.4022.8023.4023.14-
Feb 10, 202523.2023.4023.2023.4023.14-
Feb 7, 202523.2023.4023.2023.4023.14-
Feb 6, 202523.0023.6023.0023.6023.34-
Feb 5, 202522.8023.2022.8023.2022.94-
Feb 4, 202523.0023.4023.0023.4023.14-
Feb 3, 202523.4023.4023.4023.4023.14-
Jan 31, 202523.4023.8023.4023.8023.54-
Jan 30, 202523.2023.8023.2023.8023.54-
Jan 29, 202523.2023.8023.2023.8023.54-
Jan 28, 202523.2023.6023.2023.6023.34-
Jan 27, 202522.8023.2022.8023.2022.94-
Jan 24, 202522.6023.2022.6023.2022.94-
Jan 23, 202522.8023.4022.8023.4023.14-
Jan 22, 202523.2023.4023.2023.4023.14-
Jan 21, 202523.0023.8023.0023.8023.54-
Jan 20, 202523.0023.2023.0023.2022.94-
Jan 17, 202523.8023.8023.4023.4023.14-
Jan 16, 202523.6023.6023.4023.4023.14-
Jan 15, 202522.8023.8022.8023.8023.54-
Jan 14, 202522.6023.0022.6023.0022.75-
Jan 13, 202522.0022.6022.0022.6022.35-
Jan 10, 202522.6022.6022.4022.4022.15-
Jan 9, 202522.6023.0022.6023.0022.75-
Jan 8, 202522.6022.8022.6022.8022.55-
Jan 7, 202522.4023.0022.4023.0022.75-
Jan 6, 202522.4023.2022.4023.2022.94-
Jan 3, 202522.2022.6022.2022.6022.35-
Jan 2, 202522.2022.8022.2022.8022.55-
Dec 30, 202422.2022.4022.2022.4022.15-
Dec 27, 202422.6022.6022.6022.6022.35-
Dec 23, 202422.4022.6022.4022.6022.35-
Dec 20, 202421.8022.6021.8022.6022.35-
Dec 19, 202422.0022.6022.0022.6022.35-
Dec 18, 202423.0023.4023.0023.4023.14-
Dec 17, 202423.4023.4023.4023.4023.14-
Dec 16, 202423.4023.8023.4023.8023.54-
Dec 13, 202423.4023.6023.4023.6023.34-
Dec 12, 202423.6023.8023.6023.8023.54-
Dec 11, 202423.6024.2023.6024.2023.93-
Dec 10, 202423.8024.2023.8024.2023.93-
Dec 9, 202424.4024.4024.4024.4024.13-
Dec 6, 202424.6024.8024.6024.8024.53-
Dec 5, 202424.6025.0024.6025.0024.72-
Dec 4, 202424.6024.8024.6024.8024.53-
Dec 3, 202424.8024.8024.8024.8024.53-
Dec 2, 2024 0.219625 Dividend
Dec 2, 202425.0025.2025.0025.2024.92-
Nov 29, 202425.8025.8025.6025.6025.07-
Nov 28, 202425.4025.8025.4025.8025.27-
Nov 27, 202425.8026.0025.8026.0025.46-
Nov 26, 202425.8026.2025.8026.2025.66-
Nov 25, 202425.8026.4025.8026.4025.85-
Nov 22, 202425.0026.0025.0026.0025.46-
Nov 21, 202424.4025.4024.4025.4024.87-
Nov 20, 202424.4024.8024.4024.8024.29-
Nov 19, 202424.4024.8024.4024.8024.29-
Nov 18, 202424.6024.8024.6024.8024.29-
Nov 15, 202424.2024.8024.2024.8024.29-
Nov 14, 202424.2024.8024.2024.8024.29-
Nov 13, 202424.0025.0024.0025.0024.48-
Nov 12, 202424.2024.6024.2024.6024.09-
Nov 11, 202423.4024.4023.4024.4023.89-
Nov 8, 202423.0023.8023.0023.8023.31-
Nov 7, 202424.0024.0023.6023.6023.11-
Nov 6, 202422.0023.8022.0023.8023.31-
Nov 5, 202421.0021.4021.0021.4020.96-
Nov 4, 202421.2021.4021.2021.4020.96-
Nov 1, 202421.4021.8021.4021.8021.35-
Oct 31, 202422.0022.0022.0022.0021.54-
Oct 30, 202421.6022.2021.6022.2021.74-
Oct 29, 202421.8022.0021.8022.0021.54-
Oct 28, 202421.4022.0021.4022.0021.54-
Oct 25, 202421.8021.8021.8021.8021.35-
Oct 24, 202421.4021.8021.4021.8021.35-
Oct 23, 202421.4021.8021.4021.8021.35-
Oct 22, 202421.4021.8021.4021.8021.35-
Oct 21, 202421.4021.8021.4021.8021.35-
Oct 18, 202421.8021.8021.8021.8021.35-
Oct 17, 202421.6022.0021.6022.0021.54-
Oct 16, 202421.4022.0021.4022.0021.54-
Oct 15, 202421.4022.2021.4022.2021.74-
Oct 14, 202421.2021.8021.2021.8021.35-
Oct 11, 202420.6021.6020.6021.6021.15-
Oct 10, 202420.6021.0020.6021.0020.56-
Oct 9, 202420.2021.0020.2021.0020.56-
Oct 8, 202420.2020.8020.2020.8020.37-
Oct 7, 202420.4020.6020.4020.6020.17-
Oct 4, 202420.0020.6020.0020.6020.17-
Oct 3, 202420.0020.2020.0020.2019.78-
Oct 2, 202420.0020.4020.0020.4019.98-
Oct 1, 202420.4020.4020.4020.4019.98-
Sep 30, 202420.2020.8020.2020.8020.37-
Sep 27, 202420.0020.8020.0020.8020.37-
Sep 26, 202420.0020.0020.0020.0019.59-
Sep 25, 202420.0020.2020.0020.2019.78-
Sep 24, 202420.2020.4020.2020.4019.98-
Sep 23, 202420.2020.4020.2020.4019.98-
Sep 20, 202420.4020.6020.4020.6020.17-
Sep 19, 202420.0020.8020.0020.8020.37-
Sep 18, 202420.0020.2020.0020.2019.78-
Sep 17, 202419.6020.4019.6020.4019.98-
Sep 16, 202419.5019.8019.5019.8019.39-
Sep 13, 202419.5019.7019.5019.7019.29-
Sep 12, 202419.6020.0019.6020.0019.59-
Sep 11, 202419.8019.8019.7019.7019.29-
Sep 10, 202420.0020.0020.0020.0019.59-
Sep 9, 202419.8020.2019.8020.2019.78-
Sep 6, 202420.0020.0020.0020.0019.59-
Sep 5, 202420.0020.2020.0020.2019.78-
Sep 4, 202420.2020.6020.2020.6020.17-
Sep 3, 2024 0.219625 Dividend
Sep 3, 202420.4021.0020.4021.0020.56-
Sep 2, 202420.6021.0020.6021.0020.32-
Aug 30, 202420.4021.0020.4021.0020.32-
Aug 29, 202420.2020.8020.2020.8020.13-
Aug 28, 202420.0020.6020.0020.6019.93-
Aug 27, 202420.0020.2020.0020.2019.55-
Aug 26, 202420.0020.2020.0020.2019.55-
Aug 23, 202419.6020.2019.6020.2019.55-
Aug 22, 202419.3019.3019.3019.3018.68-
Aug 21, 202419.4019.4019.4019.4018.77-
Aug 20, 202419.4019.4019.4019.4018.77-
Aug 19, 202419.2019.2019.2019.2018.58-
Aug 16, 202419.0019.0019.0019.0018.38-
Aug 15, 202418.7018.7018.7018.7018.09-
Aug 14, 202418.7018.7018.7018.7018.09-
Aug 13, 202418.7018.7018.7018.7018.09-
Aug 12, 202418.7018.7018.7018.7018.09-
Aug 9, 202418.8018.8018.8018.8018.19-
Aug 8, 202418.4018.4018.4018.4017.80-
Aug 7, 202418.8018.8018.8018.8018.19-
Aug 6, 202418.5018.5018.5018.5017.90-
Aug 5, 202418.6018.6018.6018.6018.00-
Aug 2, 202419.5019.5019.5019.5018.87-
Aug 1, 202420.2020.2020.2020.2019.55-
Jul 31, 202420.6020.6020.6020.6019.93-
Jul 30, 202420.2020.2020.2020.2019.55-
Jul 29, 202420.6021.0020.6021.0020.32-
Jul 26, 202420.4020.4020.4020.4019.74-
Jul 25, 202420.0020.0020.0020.0019.35-
Jul 24, 202420.0020.0020.0020.0019.35-
Jul 23, 202420.0020.0020.0020.0019.35-
Jul 22, 202420.0020.0020.0020.0019.35-
Jul 19, 202420.0020.0020.0020.0019.35-
Jul 18, 202420.0020.0020.0020.0019.35-
Jul 17, 202419.6019.6019.6019.6018.97-
Jul 16, 202419.0019.0019.0019.0018.38-
Jul 15, 202418.5018.5018.5018.5017.90-
Jul 12, 202418.8018.8018.8018.8018.19-
Jul 11, 202418.3018.3018.3018.3017.71-
Jul 10, 202418.3018.3018.3018.3017.71-
Jul 9, 202418.0018.0018.0018.0017.42-
Jul 8, 202417.7017.7017.7017.7017.13-
Jul 5, 202418.2018.2018.2018.2017.61-
Jul 4, 202418.2018.2018.2018.2017.61-
Jul 3, 202418.4018.4018.4018.4017.80-
Jul 2, 202418.2018.2018.2018.2017.61-
Jul 1, 202418.4018.4018.4018.4017.80-
Jun 28, 202417.6017.6017.6017.6017.03-
Jun 27, 202417.3017.3017.3017.3016.74-
Jun 26, 202417.5017.5017.5017.5016.93-
Jun 25, 202417.7017.7017.7017.7017.13-
Jun 24, 202417.4017.4017.4017.4016.84-
Jun 21, 202417.3017.3017.3017.3016.74-
Jun 20, 202417.3017.3017.3017.3016.74-
Jun 19, 202417.3017.3017.3017.3016.74-
Jun 18, 202417.3017.3017.3017.3016.74-
Jun 17, 202417.1017.1017.1017.1016.55-
Jun 14, 202417.1017.1017.1017.1016.55-
Jun 13, 202417.0017.0017.0017.0016.45-
Jun 12, 202416.6016.6016.6016.6016.06-
Jun 11, 202416.6016.6016.6016.6016.06-
Jun 10, 202417.0017.0017.0017.0016.45-
Jun 7, 202416.8016.8016.8016.8016.26-
Jun 6, 202416.9016.9016.9016.9016.35-
Jun 5, 202416.9016.9016.9016.9016.35-
Jun 4, 202417.0017.0017.0017.0016.45-
Jun 3, 2024 0.21083999 Dividend
Jun 3, 202417.3017.3017.3017.3016.74-
May 31, 202417.2017.2017.2017.2016.41-
May 30, 202416.8016.8016.8016.8016.03-
May 29, 202417.2017.2017.2017.2016.41-
May 28, 202417.3017.3017.3017.3016.51-
May 27, 202417.3017.3017.3017.3016.51-
May 24, 202417.2017.2017.2017.2016.41-
May 23, 202417.7017.7017.7017.7016.89-
May 22, 202418.0018.0018.0018.0017.17-
May 21, 202418.0018.0018.0018.0017.17-
May 20, 202418.3018.3018.3018.3017.46-
May 17, 202418.2018.2018.2018.2017.36-
May 16, 202418.3018.3018.3018.3017.46-
May 15, 202418.3018.3018.3018.3017.46-
May 14, 202418.2018.2018.2018.2017.36-
May 13, 202418.1018.1018.1018.1017.27-
May 10, 202418.1018.1018.1018.1017.27-
May 9, 202418.0018.0018.0018.0017.17-
May 8, 202418.0018.0018.0018.0017.17-
May 7, 202418.1018.1018.1018.1017.27-
May 6, 202418.1018.1018.1018.1017.27-
May 3, 202418.1018.1018.1018.1017.27-
May 2, 202417.9017.9017.9017.9017.08-
Apr 30, 202418.1018.1018.1018.1017.27-
Apr 29, 202418.0018.0018.0018.0017.17-
Apr 26, 202418.0018.0018.0018.0017.17-
Apr 25, 202418.2018.2018.2018.2017.36-
Apr 24, 202417.8017.8017.8017.8016.98-