Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Regions Financial Corporation (RF-E)
Regions Financial Corporation (RF-E) Historical

RF-E Regions Financial Corporation

18.44

-0.06 (-0.32%)

Jul 18 2024 - Closed

Delayed by 15 minutes

RF-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	18.44	-0.06	-0.32%	18.47	18.57	18.38	13,611
Jul 17 2024	18.50	-0.11	-0.59%	18.48	18.58	18.38	19,026
Jul 16 2024	18.61	0.14	0.76%	18.54	18.61	18.50	13,638
Jul 15 2024	18.47	0.04	0.22%	18.43	18.54	18.30	11,734
Jul 12 2024	18.43	0.16	0.88%	18.27	18.49	18.27	11,744
Jul 11 2024	18.27	0.20	1.11%	18.22	18.47	18.16	11,652
Jul 10 2024	18.07	0.12	0.67%	17.95	18.15	17.81	22,991
Jul 09 2024	17.95	0.00	0.00%	17.95	18.00	17.89	10,445
Jul 08 2024	17.95	-0.08	-0.44%	18.09	18.09	17.86	15,656
Jul 05 2024	18.03	0.05	0.28%	17.96	18.05	17.92	22,445
Jul 03 2024	17.98	0.20	1.12%	17.80	18.02	17.80	16,308
Jul 02 2024	17.78	0.04	0.23%	17.84	17.84	17.75	11,791
Jul 01 2024	17.74	-0.08	-0.45%	17.85	17.90	17.67	31,046
Jun 28 2024	17.82	-0.18	-1.00%	18.01	18.15	17.81	32,865
Jun 27 2024	18.00	0.00	0.00%	18.00	18.10	17.97	13,142
Jun 26 2024	18.00	0.08	0.45%	17.83	18.00	17.81	15,303
Jun 25 2024	17.92	0.19	1.07%	17.80	17.94	17.74	19,886
Jun 24 2024	17.73	0.05	0.28%	17.61	17.80	17.61	13,320
Jun 21 2024	17.68	0.08	0.45%	17.55	17.76	17.55	14,232
Jun 20 2024	17.60	-0.15	-0.82%	17.67	17.74	17.59	21,314
Jun 18 2024	17.75	0.07	0.37%	17.62	17.81	17.62	25,151
Jun 17 2024	17.68	0.02	0.11%	17.70	17.75	17.52	35,805
Jun 14 2024	17.66	-0.01	-0.04%	17.66	17.76	17.59	13,653
Jun 13 2024	17.67	0.00	-0.01%	17.75	17.81	17.62	25,447
Jun 12 2024	17.67	0.19	1.09%	17.81	17.84	17.64	19,348
Jun 11 2024	17.48	-0.18	-1.02%	17.52	17.64	17.47	32,492
Jun 10 2024	17.66	-0.09	-0.49%	17.64	17.73	17.47	21,257
Jun 07 2024	17.75	-0.05	-0.30%	17.67	17.77	17.67	14,457
Jun 06 2024	17.80	0.03	0.17%	17.71	17.87	17.71	70,331
Jun 05 2024	17.77	0.08	0.45%	17.71	17.85	17.67	89,270
Jun 04 2024	17.69	0.00	0.00%	17.78	17.84	17.63	27,300
Jun 03 2024	17.69	-0.64	-3.49%	18.10	18.20	17.66	55,516
May 31 2024	18.33	0.64	3.62%	17.80	18.33	17.69	75,570
May 30 2024	17.69	0.30	1.73%	17.47	17.69	17.35	10,318
May 29 2024	17.39	-0.23	-1.31%	17.47	17.50	17.27	11,520
May 28 2024	17.62	-0.06	-0.34%	17.74	17.82	17.55	8,207
May 24 2024	17.68	0.19	1.09%	17.52	17.75	17.52	11,669
May 23 2024	17.49	-0.27	-1.52%	17.87	17.87	17.42	28,813
May 22 2024	17.76	-0.17	-0.95%	17.92	18.02	17.71	18,936
May 21 2024	17.93	-0.03	-0.17%	17.91	18.07	17.81	14,524
May 20 2024	17.96	0.03	0.17%	17.90	18.03	17.78	5,576
May 17 2024	17.93	-0.02	-0.11%	17.95	17.95	17.75	14,486
May 16 2024	17.95	0.04	0.22%	17.83	17.95	17.83	17,751
May 15 2024	17.91	0.23	1.30%	17.88	17.92	17.79	8,605
May 14 2024	17.68	0.03	0.17%	17.62	17.74	17.61	20,036
May 13 2024	17.65	0.13	0.74%	17.52	17.72	17.51	6,314
May 10 2024	17.52	0.06	0.34%	17.40	17.57	17.33	11,477
May 09 2024	17.46	-0.10	-0.57%	17.60	17.60	17.33	18,869
May 08 2024	17.56	-0.24	-1.35%	17.80	17.96	17.53	12,233
May 07 2024	17.80	-0.20	-1.11%	18.07	18.13	17.74	20,752
May 06 2024	18.00	0.14	0.77%	17.94	18.00	17.83	10,048
May 03 2024	17.86	0.26	1.49%	17.73	17.92	17.63	8,629
May 02 2024	17.60	-0.01	-0.06%	17.64	17.71	17.46	14,428
May 01 2024	17.61	0.50	2.92%	17.21	17.68	17.21	36,764
Apr 30 2024	17.11	-0.33	-1.89%	17.43	17.49	17.11	21,474
Apr 29 2024	17.44	0.02	0.14%	17.53	17.55	17.41	12,791
Apr 26 2024	17.42	-0.13	-0.76%	17.69	17.69	17.34	17,738
Apr 25 2024	17.55	-0.20	-1.13%	17.41	17.70	17.31	23,977
Apr 24 2024	17.75	-0.01	-0.06%	17.75	17.81	17.51	9,057
Apr 23 2024	17.76	0.28	1.60%	17.37	17.76	17.37	10,360
Apr 22 2024	17.48	0.24	1.39%	17.30	17.48	17.26	11,865

Regions Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions