NYSE - Nasdaq Real Time Price USD

Regions Financial Corporation (RF-PB)

24.89 -0.02 (-0.08%)
As of 12:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.85 24.90 24.62 24.89 24.89 13,291
Apr 23, 2024 24.81 24.93 24.75 24.91 24.91 37,491
Apr 22, 2024 24.64 24.79 24.64 24.73 24.73 30,600
Apr 19, 2024 24.52 24.75 24.47 24.53 24.53 27,943
Apr 18, 2024 24.71 24.78 24.54 24.55 24.55 35,854
Apr 17, 2024 24.80 24.88 24.70 24.76 24.76 44,361
Apr 16, 2024 24.78 24.85 24.65 24.74 24.74 39,953
Apr 15, 2024 24.85 24.91 24.75 24.80 24.80 71,929
Apr 12, 2024 24.84 24.92 24.79 24.85 24.85 36,198
Apr 11, 2024 24.74 24.94 24.66 24.89 24.89 77,415
Apr 10, 2024 24.63 24.84 24.50 24.75 24.75 79,410
Apr 9, 2024 24.78 24.86 24.60 24.75 24.75 39,533
Apr 8, 2024 24.76 24.84 24.68 24.83 24.83 16,506
Apr 5, 2024 24.67 24.89 24.67 24.84 24.84 22,306
Apr 4, 2024 24.78 24.93 24.69 24.73 24.73 21,887
Apr 3, 2024 24.51 24.81 24.44 24.75 24.75 73,072
Apr 2, 2024 24.53 24.60 24.38 24.56 24.56 67,021
Apr 1, 2024 24.61 24.68 24.48 24.62 24.62 68,760
Mar 28, 2024 24.93 24.95 24.54 24.54 24.54 245,103
Mar 27, 2024 24.88 24.98 24.58 24.97 24.97 49,447
Mar 26, 2024 24.85 24.91 24.76 24.91 24.91 33,005
Mar 25, 2024 24.83 24.90 24.70 24.79 24.79 37,655
Mar 22, 2024 24.84 24.92 24.77 24.89 24.89 27,523
Mar 21, 2024 24.83 24.90 24.79 24.80 24.80 28,544
Mar 20, 2024 24.60 24.77 24.57 24.77 24.77 38,975
Mar 19, 2024 24.67 24.75 24.47 24.69 24.69 41,850
Mar 18, 2024 24.79 24.79 24.60 24.63 24.63 44,275
Mar 15, 2024 24.60 24.72 24.58 24.72 24.72 32,650
Mar 14, 2024 24.55 24.68 24.48 24.60 24.60 34,595
Mar 13, 2024 24.57 24.73 24.52 24.57 24.57 32,394
Mar 12, 2024 24.52 24.59 24.43 24.55 24.55 41,602
Mar 11, 2024 24.57 24.67 24.45 24.47 24.47 37,252
Mar 8, 2024 24.70 24.73 24.45 24.53 24.53 43,034
Mar 7, 2024 24.78 24.78 24.56 24.63 24.63 27,921
Mar 6, 2024 24.74 24.83 24.51 24.72 24.72 51,125
Mar 5, 2024 24.56 24.74 24.51 24.71 24.71 56,082
Mar 4, 2024 24.54 24.65 24.39 24.50 24.50 60,507
Mar 1, 2024 24.71 24.80 24.40 24.58 24.58 81,970
Feb 29, 2024 0.40 Dividend
Feb 29, 2024 24.48 24.88 24.30 24.82 24.82 139,190
Feb 28, 2024 24.55 24.84 24.55 24.80 24.40 32,984
Feb 27, 2024 24.52 24.68 24.34 24.57 24.18 54,891
Feb 26, 2024 24.67 24.76 24.35 24.50 24.11 72,740
Feb 23, 2024 24.52 24.65 24.43 24.64 24.24 42,437
Feb 22, 2024 24.35 24.50 24.27 24.45 24.06 35,300
Feb 21, 2024 24.28 24.38 24.16 24.25 23.86 44,614
Feb 20, 2024 24.16 24.35 24.16 24.21 23.82 34,160
Feb 16, 2024 24.21 24.30 24.00 24.16 23.77 53,968
Feb 15, 2024 24.22 24.34 24.20 24.25 23.86 49,047
Feb 14, 2024 24.24 24.35 24.16 24.22 23.83 56,223
Feb 13, 2024 24.06 24.25 24.01 24.20 23.81 51,957
Feb 12, 2024 24.24 24.38 24.10 24.29 23.90 60,159
Feb 9, 2024 23.97 24.30 23.90 24.30 23.91 50,179
Feb 8, 2024 23.93 23.97 23.76 23.93 23.55 68,370
Feb 7, 2024 24.15 24.16 23.87 23.95 23.57 113,713
Feb 6, 2024 23.93 24.24 23.93 24.13 23.74 106,597
Feb 5, 2024 24.05 24.05 23.83 23.96 23.58 69,541
Feb 2, 2024 23.97 24.09 23.80 24.03 23.64 94,444
Feb 1, 2024 24.48 24.50 23.86 24.09 23.70 153,193
Jan 31, 2024 24.58 24.80 24.30 24.37 23.98 152,449
Jan 30, 2024 24.69 24.80 24.65 24.75 24.35 74,924
Jan 29, 2024 24.50 24.80 24.50 24.69 24.29 94,360
Jan 26, 2024 24.41 24.59 24.35 24.56 24.17 43,599
Jan 25, 2024 24.35 24.48 24.29 24.43 24.04 43,940
Jan 24, 2024 24.16 24.44 24.04 24.33 23.94 30,595
Jan 23, 2024 24.05 24.13 23.97 24.11 23.72 31,527
Jan 22, 2024 23.94 24.06 23.90 23.99 23.60 31,500
Jan 19, 2024 23.60 23.97 23.60 23.94 23.56 92,874
Jan 18, 2024 23.61 23.72 23.55 23.66 23.28 39,755
Jan 17, 2024 23.63 23.71 23.42 23.63 23.25 60,386
Jan 16, 2024 23.65 23.70 23.53 23.65 23.27 55,887
Jan 12, 2024 23.72 23.77 23.54 23.66 23.28 48,030
Jan 11, 2024 23.65 23.75 23.54 23.65 23.27 62,883
Jan 10, 2024 23.56 23.72 23.55 23.70 23.32 50,760
Jan 9, 2024 23.52 23.61 23.50 23.59 23.21 53,088
Jan 8, 2024 23.47 23.58 23.44 23.55 23.17 87,174
Jan 5, 2024 23.34 23.60 23.34 23.47 23.09 81,576
Jan 4, 2024 23.16 23.43 23.16 23.39 23.01 47,693
Jan 3, 2024 23.16 23.45 23.10 23.27 22.90 51,199
Jan 2, 2024 22.97 23.35 22.95 23.31 22.94 84,186
Dec 29, 2023 23.09 23.16 22.91 23.04 22.67 120,279
Dec 28, 2023 23.12 23.21 23.03 23.09 22.72 51,679
Dec 27, 2023 23.01 23.17 23.00 23.12 22.75 108,190
Dec 26, 2023 22.95 23.02 22.88 23.01 22.64 115,204
Dec 22, 2023 23.10 23.17 22.77 22.88 22.51 260,143
Dec 21, 2023 23.18 23.30 22.88 23.07 22.70 108,066
Dec 20, 2023 23.21 23.40 23.05 23.12 22.75 91,572
Dec 19, 2023 23.10 23.32 23.06 23.20 22.83 122,954
Dec 18, 2023 23.13 23.38 23.03 23.14 22.77 115,336
Dec 15, 2023 23.13 23.26 22.94 23.18 22.81 165,253
Dec 14, 2023 22.90 23.26 22.90 23.15 22.78 145,208
Dec 13, 2023 22.63 22.87 22.50 22.77 22.40 209,498
Dec 12, 2023 22.64 22.65 22.46 22.60 22.24 55,294
Dec 11, 2023 22.67 22.80 22.53 22.65 22.29 75,166
Dec 8, 2023 22.70 22.91 22.63 22.75 22.38 100,079
Dec 7, 2023 22.64 22.85 22.64 22.76 22.39 71,104
Dec 6, 2023 22.57 22.74 22.54 22.61 22.25 86,915
Dec 5, 2023 22.33 22.56 22.26 22.50 22.14 202,069
Dec 4, 2023 22.25 22.40 22.17 22.25 21.89 209,765
Dec 1, 2023 22.23 22.39 22.20 22.33 21.97 135,638
Nov 30, 2023 0.40 Dividend
Nov 30, 2023 22.39 22.39 22.12 22.23 21.87 141,249
Nov 29, 2023 22.52 22.67 22.37 22.55 21.80 381,344
Nov 28, 2023 22.56 22.60 22.41 22.50 21.75 108,693
Nov 27, 2023 22.61 22.69 22.45 22.62 21.86 57,466
Nov 24, 2023 22.51 22.67 22.51 22.61 21.85 20,298
Nov 22, 2023 22.45 22.55 22.14 22.55 21.80 85,175
Nov 21, 2023 22.41 22.50 22.34 22.48 21.73 49,623
Nov 20, 2023 22.53 22.57 22.35 22.43 21.68 52,862
Nov 17, 2023 22.48 22.57 22.37 22.42 21.67 61,698
Nov 16, 2023 22.57 22.66 22.45 22.49 21.74 80,435
Nov 15, 2023 22.68 22.68 22.44 22.57 21.82 196,051
Nov 14, 2023 22.46 22.82 22.46 22.60 21.84 146,987
Nov 13, 2023 22.21 22.37 22.03 22.30 21.55 66,601
Nov 10, 2023 22.24 22.33 22.03 22.25 21.51 36,220
Nov 9, 2023 22.28 22.35 21.91 22.03 21.29 54,040
Nov 8, 2023 22.56 22.60 22.26 22.35 21.60 57,350
Nov 7, 2023 22.58 22.81 22.56 22.68 21.92 40,603
Nov 6, 2023 22.39 22.80 22.30 22.68 21.92 70,933
Nov 3, 2023 22.48 22.76 22.42 22.45 21.70 50,829
Nov 2, 2023 21.62 22.39 21.62 22.31 21.56 116,445
Nov 1, 2023 21.12 21.50 21.01 21.40 20.68 56,185
Oct 31, 2023 21.11 21.34 20.88 20.97 20.27 192,413
Oct 30, 2023 21.14 21.30 21.04 21.14 20.43 40,351
Oct 27, 2023 21.41 21.41 21.01 21.11 20.40 47,540
Oct 26, 2023 20.94 21.68 20.94 21.47 20.75 102,575
Oct 25, 2023 21.10 21.20 20.71 20.95 20.25 109,820
Oct 24, 2023 21.16 21.26 20.97 21.14 20.43 65,232
Oct 23, 2023 20.90 21.26 20.90 21.16 20.45 92,533
Oct 20, 2023 21.63 21.63 20.51 21.18 20.47 181,839
Oct 19, 2023 21.98 22.15 21.84 21.89 21.16 39,704
Oct 18, 2023 22.00 22.08 21.80 21.86 21.13 81,588
Oct 17, 2023 22.25 22.46 22.05 22.05 21.31 63,711
Oct 16, 2023 22.36 22.50 22.17 22.37 21.62 41,831
Oct 13, 2023 22.41 22.48 21.99 22.28 21.53 74,138
Oct 12, 2023 22.38 22.53 22.28 22.34 21.59 40,829
Oct 11, 2023 22.74 22.91 22.44 22.44 21.69 46,521
Oct 10, 2023 22.47 22.79 22.47 22.54 21.79 28,649
Oct 9, 2023 22.37 22.62 22.30 22.57 21.82 16,496
Oct 6, 2023 22.37 22.54 22.11 22.35 21.60 69,627
Oct 5, 2023 22.76 22.90 22.51 22.51 21.76 53,401
Oct 4, 2023 22.83 23.05 22.68 22.76 22.00 55,333
Oct 3, 2023 22.96 23.00 22.52 22.83 22.07 109,745
Oct 2, 2023 23.34 23.38 23.01 23.14 22.37 38,786
Sep 29, 2023 23.09 23.67 23.09 23.41 22.63 874,768
Sep 28, 2023 22.76 23.14 22.65 23.08 22.31 358,030
Sep 27, 2023 22.66 23.00 22.57 22.87 22.10 126,257
Sep 26, 2023 22.74 22.90 22.51 22.70 21.94 86,163
Sep 25, 2023 22.72 22.89 22.68 22.80 22.04 86,549
Sep 22, 2023 22.81 22.89 22.70 22.80 22.04 80,309
Sep 21, 2023 22.80 22.94 22.56 22.72 21.96 109,342
Sep 20, 2023 23.22 23.23 22.98 22.98 22.21 201,372
Sep 19, 2023 23.20 23.43 23.20 23.22 22.44 68,037
Sep 18, 2023 23.22 23.42 23.10 23.32 22.54 51,052
Sep 15, 2023 23.47 23.70 23.16 23.30 22.52 79,749
Sep 14, 2023 23.45 23.68 23.36 23.38 22.60 82,073
Sep 13, 2023 22.69 23.66 22.50 23.46 22.68 259,705
Sep 12, 2023 22.72 22.85 22.46 22.67 21.91 104,326
Sep 11, 2023 23.04 23.19 22.73 22.73 21.97 52,846
Sep 8, 2023 23.10 23.22 22.86 22.95 22.18 53,965
Sep 7, 2023 23.09 23.29 22.70 23.05 22.28 116,422
Sep 6, 2023 23.55 23.64 23.02 23.10 22.33 64,374
Sep 5, 2023 23.83 23.98 23.51 23.56 22.77 62,711
Sep 1, 2023 23.99 23.99 23.82 23.94 23.14 10,398
Aug 31, 2023 0.40 Dividend
Aug 31, 2023 24.03 24.07 23.87 23.95 23.15 83,915
Aug 30, 2023 24.26 24.38 24.01 24.28 23.08 36,655
Aug 29, 2023 23.87 24.26 23.86 24.26 23.06 39,014
Aug 28, 2023 23.97 23.99 23.79 23.92 22.74 25,306
Aug 25, 2023 23.73 23.91 23.44 23.83 22.65 15,354
Aug 24, 2023 23.88 24.00 23.52 23.61 22.45 30,300
Aug 23, 2023 23.53 23.90 23.51 23.88 22.70 32,104
Aug 22, 2023 23.51 23.72 23.32 23.53 22.37 28,993
Aug 21, 2023 23.71 23.81 23.42 23.58 22.42 26,152
Aug 18, 2023 23.72 23.81 23.53 23.66 22.49 23,456
Aug 17, 2023 23.92 23.92 23.56 23.81 22.64 37,400
Aug 16, 2023 24.03 24.15 23.68 23.81 22.64 40,227
Aug 15, 2023 24.18 24.35 23.89 23.90 22.72 23,461
Aug 14, 2023 24.16 24.37 24.05 24.12 22.93 23,249
Aug 11, 2023 24.03 24.26 23.97 24.15 22.96 22,085
Aug 10, 2023 24.17 24.32 24.10 24.10 22.91 15,497
Aug 9, 2023 24.07 24.32 24.07 24.07 22.88 30,183
Aug 8, 2023 24.06 24.26 23.91 24.17 22.98 26,008
Aug 7, 2023 24.22 24.39 24.10 24.20 23.01 28,322
Aug 4, 2023 23.83 24.29 23.83 24.16 22.97 43,216
Aug 3, 2023 23.72 23.96 23.50 23.91 22.73 20,065
Aug 2, 2023 23.84 23.94 23.55 23.88 22.70 36,429
Aug 1, 2023 24.10 24.14 23.92 23.99 22.81 35,382
Jul 31, 2023 23.89 24.26 23.89 24.21 23.02 49,988
Jul 28, 2023 23.90 24.03 23.81 23.88 22.70 32,796
Jul 27, 2023 23.83 24.08 23.68 23.81 22.64 48,590
Jul 26, 2023 23.69 24.10 23.67 23.76 22.59 52,998
Jul 25, 2023 23.70 23.78 23.49 23.70 22.53 37,176
Jul 24, 2023 23.91 24.11 23.35 23.68 22.51 34,245
Jul 21, 2023 23.90 24.10 23.78 23.80 22.63 31,865
Jul 20, 2023 23.87 24.15 23.80 23.96 22.78 25,184
Jul 19, 2023 23.67 24.11 23.67 24.07 22.88 28,399
Jul 18, 2023 23.53 23.84 23.53 23.73 22.56 28,017
Jul 17, 2023 23.83 23.83 23.57 23.66 22.49 33,486
Jul 14, 2023 24.05 24.06 23.42 23.75 22.58 20,478
Jul 13, 2023 24.05 24.34 23.83 24.07 22.88 39,084
Jul 12, 2023 23.59 24.08 23.59 24.08 22.89 45,190
Jul 11, 2023 23.16 23.67 23.16 23.51 22.35 27,389
Jul 10, 2023 22.90 23.31 22.90 23.21 22.07 24,249
Jul 7, 2023 22.55 23.13 22.55 22.94 21.81 26,370
Jul 6, 2023 22.64 22.86 22.31 22.44 21.33 47,466
Jul 5, 2023 22.83 23.40 22.83 22.85 21.72 79,807
Jul 3, 2023 23.04 23.37 22.61 23.16 22.02 20,364
Jun 30, 2023 22.69 23.09 22.56 22.83 21.70 117,333
Jun 29, 2023 23.32 23.32 22.58 22.61 21.50 47,993
Jun 28, 2023 23.52 23.60 23.02 23.07 21.93 38,855
Jun 27, 2023 23.32 23.61 23.06 23.39 22.24 27,545
Jun 26, 2023 22.62 23.28 22.62 23.27 22.12 31,558
Jun 23, 2023 22.55 22.84 22.50 22.73 21.61 18,001
Jun 22, 2023 22.81 22.95 22.43 22.63 21.51 29,895
Jun 21, 2023 22.67 23.02 22.52 22.95 21.82 26,131
Jun 20, 2023 23.26 23.26 22.71 22.86 21.73 39,816
Jun 16, 2023 23.21 23.42 23.00 23.15 22.01 58,255
Jun 15, 2023 23.55 23.55 23.01 23.23 22.08 38,437
Jun 14, 2023 23.74 23.76 23.22 23.37 22.22 32,381
Jun 13, 2023 23.72 23.72 23.40 23.70 22.53 43,267
Jun 12, 2023 23.63 23.84 23.32 23.33 22.18 52,049
Jun 9, 2023 23.79 23.82 23.42 23.63 22.46 21,895
Jun 8, 2023 23.53 23.85 23.29 23.60 22.44 33,962
Jun 7, 2023 23.37 23.68 23.37 23.43 22.27 21,567
Jun 6, 2023 23.46 23.76 23.25 23.51 22.35 46,266
Jun 5, 2023 23.01 23.54 23.19 23.40 22.25 24,032
Jun 2, 2023 22.73 23.40 22.73 23.33 22.18 38,365
Jun 1, 2023 21.87 22.65 21.86 22.43 21.32 34,857
May 31, 2023 0.40 Dividend
May 31, 2023 22.55 22.65 21.75 21.87 20.79 344,162
May 30, 2023 23.51 24.06 22.86 23.01 21.50 209,747
May 26, 2023 23.14 23.56 23.01 23.40 21.86 30,351
May 25, 2023 23.12 23.39 22.99 23.13 21.61 28,939
May 24, 2023 22.82 23.28 22.72 23.09 21.57 42,005
May 23, 2023 22.55 23.20 22.55 23.02 21.51 57,702
May 22, 2023 22.11 22.73 22.11 22.61 21.12 52,204
May 19, 2023 21.69 22.18 21.41 22.04 20.59 61,382
May 18, 2023 21.41 21.98 21.41 21.60 20.18 62,595
May 17, 2023 20.71 21.57 20.65 21.41 20.00 94,218
May 16, 2023 20.45 20.94 20.43 20.55 19.20 66,845
May 15, 2023 20.67 20.86 20.00 20.53 19.18 100,608
May 12, 2023 20.43 20.76 20.10 20.38 19.04 50,270
May 11, 2023 20.51 20.82 20.17 20.28 18.95 56,200
May 10, 2023 21.27 21.28 20.66 20.83 19.46 62,278
May 9, 2023 20.78 21.09 20.30 20.80 19.43 159,763
May 8, 2023 21.41 21.61 20.80 20.85 19.48 349,306
May 5, 2023 20.62 21.99 20.57 21.22 19.82 925,268
May 4, 2023 21.30 21.90 19.55 20.01 18.69 494,272
May 3, 2023 22.92 23.35 21.93 22.11 20.66 265,560
May 2, 2023 23.53 23.53 22.57 22.91 21.40 145,928
May 1, 2023 23.86 24.12 23.35 23.73 22.17 55,029
Apr 28, 2023 23.96 24.24 23.83 23.96 22.38 90,629
Apr 27, 2023 23.77 24.21 23.69 24.08 22.50 55,543
Apr 26, 2023 23.86 24.52 23.59 23.70 22.14 52,673
Apr 25, 2023 24.56 24.77 23.76 23.81 22.24 70,184
Apr 24, 2023 24.64 24.91 24.64 24.73 23.10 78,514

Related Tickers

KEY-PI KeyCorp
23.00
-2.21%
 
SNV-PD Synovus Financial Corp.
24.95
+0.02%
 
CFG-PD Citizens Financial Group, Inc.
25.06
-0.08%
 
FITBI Fifth Third Bancorp
25.38
-0.04%
 
KEY-PJ KeyCorp
20.64
-1.95%
 
USB-PH U.S. Bancorp
20.08
-0.59%
 
SNV-PE Synovus Financial Corp.
24.54
+0.02%
 
WBS-PF Webster Financial Corporation
19.01
-3.21%
 
FITBO Fifth Third Bancorp
22.09
-0.94%
 
KEY-PK KeyCorp
20.67
-1.08%