NYSE - Delayed Quote USD

Regions Financial Corporation (RF)

18.90 -0.10 (-0.53%)
At close: April 19 at 4:00 PM EDT
18.90 0.00 (0.00%)
After hours: April 19 at 7:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.95 18.96 18.40 18.90 18.90 18,045,000
Apr 18, 2024 18.89 19.18 18.83 19.00 19.00 9,397,100
Apr 17, 2024 18.98 19.04 18.68 18.86 18.86 8,080,300
Apr 16, 2024 19.00 19.08 18.66 18.81 18.81 7,244,600
Apr 15, 2024 19.38 19.65 19.09 19.22 19.22 6,936,600
Apr 12, 2024 19.05 19.30 18.94 19.19 19.19 6,276,900
Apr 11, 2024 19.72 19.76 19.20 19.41 19.41 8,061,100
Apr 10, 2024 20.29 20.30 19.54 19.68 19.68 6,684,200
Apr 9, 2024 20.50 20.69 20.36 20.69 20.69 5,321,400
Apr 8, 2024 20.25 20.57 20.18 20.40 20.40 4,611,600
Apr 5, 2024 19.94 20.18 19.79 20.15 20.15 3,490,400
Apr 4, 2024 20.54 20.64 20.00 20.06 20.06 5,238,700
Apr 3, 2024 20.37 20.54 20.21 20.23 20.23 4,968,900
Apr 2, 2024 20.44 20.52 20.22 20.36 20.36 6,915,400
Apr 1, 2024 21.06 21.06 20.47 20.56 20.56 5,925,500
Mar 28, 2024 20.68 21.08 20.68 21.04 21.04 8,206,700
Mar 27, 2024 20.13 20.69 20.05 20.68 20.68 6,171,200
Mar 26, 2024 20.05 20.11 19.90 19.91 19.91 4,329,400
Mar 25, 2024 19.91 20.13 19.85 19.95 19.95 5,911,300
Mar 22, 2024 20.25 20.35 19.84 19.86 19.86 6,199,900
Mar 21, 2024 19.91 20.27 19.91 20.15 20.15 8,544,100
Mar 20, 2024 19.20 19.86 19.17 19.77 19.77 6,982,400
Mar 19, 2024 19.13 19.36 19.03 19.32 19.32 7,664,700
Mar 18, 2024 19.26 19.36 18.99 19.18 19.18 5,137,000
Mar 15, 2024 18.73 19.23 18.67 19.05 19.05 37,178,700
Mar 14, 2024 19.22 19.40 18.72 18.89 18.89 8,690,900
Mar 13, 2024 19.40 19.57 19.29 19.40 19.40 6,076,600
Mar 12, 2024 19.60 19.69 19.33 19.35 19.35 8,502,700
Mar 11, 2024 19.62 19.77 19.50 19.57 19.57 6,778,800
Mar 8, 2024 19.78 19.89 19.61 19.69 19.69 8,768,200
Mar 7, 2024 19.51 19.83 19.45 19.55 19.55 10,504,900
Mar 6, 2024 19.47 19.52 19.05 19.32 19.32 10,905,500
Mar 5, 2024 18.95 19.68 18.95 19.49 19.49 8,543,600
Mar 4, 2024 19.00 19.20 18.81 19.02 19.02 8,520,500
Mar 1, 2024 18.49 18.66 18.16 18.59 18.59 7,490,400
Feb 29, 2024 0.24 Dividend
Feb 29, 2024 18.60 18.87 18.50 18.63 18.63 11,593,900
Feb 28, 2024 18.50 18.68 18.46 18.57 18.33 7,011,000
Feb 27, 2024 18.35 18.59 18.31 18.58 18.34 5,919,600
Feb 26, 2024 18.22 18.46 18.12 18.23 17.99 7,313,200
Feb 23, 2024 18.29 18.42 18.07 18.28 18.04 5,413,900
Feb 22, 2024 18.33 18.60 18.04 18.23 17.99 8,950,500
Feb 21, 2024 18.33 18.40 17.76 18.33 18.09 14,635,600
Feb 20, 2024 18.32 18.61 18.26 18.42 18.18 6,049,100
Feb 16, 2024 18.32 18.59 18.26 18.48 18.24 5,519,700
Feb 15, 2024 18.41 18.83 18.41 18.55 18.31 6,784,200
Feb 14, 2024 18.14 18.34 18.06 18.29 18.05 6,968,800
Feb 13, 2024 18.06 18.15 17.61 17.89 17.66 11,382,500
Feb 12, 2024 18.05 18.68 17.92 18.46 18.22 8,061,800
Feb 9, 2024 17.83 18.10 17.72 18.00 17.77 9,743,500
Feb 8, 2024 17.70 17.99 17.61 17.89 17.66 8,686,300
Feb 7, 2024 17.97 18.04 17.42 17.84 17.61 11,993,400
Feb 6, 2024 17.87 18.14 17.73 17.86 17.63 10,609,000
Feb 5, 2024 18.11 18.11 17.82 17.96 17.73 9,002,600
Feb 2, 2024 17.97 18.39 17.89 18.30 18.06 10,951,200
Feb 1, 2024 18.71 18.80 17.52 18.22 17.98 18,174,700
Jan 31, 2024 18.86 19.27 18.67 18.67 18.43 13,833,400
Jan 30, 2024 19.37 19.65 19.36 19.48 19.23 5,903,600
Jan 29, 2024 19.12 19.42 19.10 19.40 19.15 5,945,100
Jan 26, 2024 19.23 19.34 19.02 19.15 18.90 7,811,500
Jan 25, 2024 19.48 19.52 18.94 19.13 18.88 10,631,300
Jan 24, 2024 19.20 19.33 18.96 19.25 19.00 6,693,200
Jan 23, 2024 19.16 19.28 18.77 18.97 18.72 5,910,700
Jan 22, 2024 18.75 19.11 18.72 19.07 18.82 9,640,000
Jan 19, 2024 17.95 18.67 17.70 18.62 18.38 12,609,300
Jan 18, 2024 18.05 18.13 17.69 17.95 17.72 11,401,100
Jan 17, 2024 17.65 18.04 17.52 17.94 17.71 8,966,200
Jan 16, 2024 17.99 18.19 17.87 17.95 17.72 8,907,100
Jan 12, 2024 18.64 18.73 18.10 18.28 18.04 11,575,100
Jan 11, 2024 18.79 18.83 18.35 18.57 18.33 9,862,000
Jan 10, 2024 19.11 19.11 18.72 18.92 18.68 11,157,600
Jan 9, 2024 19.44 19.46 19.08 19.12 18.87 11,562,000
Jan 8, 2024 19.28 19.52 19.17 19.51 19.26 5,250,500
Jan 5, 2024 18.87 19.51 18.80 19.39 19.14 8,809,400
Jan 4, 2024 18.81 19.20 18.68 18.97 18.72 6,867,900
Jan 3, 2024 19.20 19.27 18.76 18.80 18.56 8,616,300
Jan 2, 2024 19.15 19.70 19.06 19.50 19.25 7,612,800
Dec 29, 2023 19.52 19.58 19.33 19.38 19.13 4,118,300
Dec 28, 2023 19.57 19.61 19.50 19.55 19.30 3,783,100
Dec 27, 2023 19.59 19.65 19.41 19.54 19.29 4,563,300
Dec 26, 2023 19.30 19.62 19.22 19.57 19.32 4,500,100
Dec 22, 2023 19.24 19.41 19.08 19.27 19.02 4,685,500
Dec 21, 2023 19.18 19.27 18.93 19.14 18.89 6,791,000
Dec 20, 2023 19.26 19.58 18.96 18.97 18.72 8,305,500
Dec 19, 2023 19.11 19.43 19.01 19.36 19.11 8,389,700
Dec 18, 2023 19.69 19.69 19.08 19.13 18.88 10,048,700
Dec 15, 2023 19.48 19.74 19.20 19.53 19.28 21,974,900
Dec 14, 2023 18.76 19.78 18.60 19.60 19.35 21,939,300
Dec 13, 2023 17.25 18.15 17.18 18.10 17.87 11,750,800
Dec 12, 2023 17.49 17.50 17.23 17.26 17.04 6,671,000
Dec 11, 2023 17.38 17.59 17.34 17.47 17.24 6,780,500
Dec 8, 2023 17.33 17.70 17.22 17.44 17.21 7,372,600
Dec 7, 2023 0.24 Dividend
Dec 7, 2023 16.97 17.28 16.86 17.25 17.03 8,886,500
Dec 6, 2023 17.21 17.60 17.08 17.10 16.64 9,195,600
Dec 5, 2023 17.50 17.50 16.98 17.00 16.54 14,188,100
Dec 4, 2023 17.34 17.71 17.31 17.64 17.17 8,158,000
Dec 1, 2023 16.62 17.65 16.60 17.57 17.10 11,016,600
Nov 30, 2023 16.59 16.81 16.51 16.68 16.23 10,424,000
Nov 29, 2023 16.18 16.61 16.16 16.47 16.03 7,337,000
Nov 28, 2023 15.98 16.08 15.82 16.00 15.57 9,558,000
Nov 27, 2023 15.92 16.07 15.79 15.97 15.54 6,079,200
Nov 24, 2023 16.09 16.14 15.96 16.05 15.62 2,510,400
Nov 22, 2023 16.12 16.17 15.87 16.04 15.61 3,770,000
Nov 21, 2023 16.20 16.25 15.94 15.96 15.53 6,156,400
Nov 20, 2023 16.32 16.38 16.08 16.30 15.86 5,744,900
Nov 17, 2023 16.24 16.43 16.11 16.41 15.97 6,685,000
Nov 16, 2023 16.17 16.28 15.87 16.08 15.65 9,392,700
Nov 15, 2023 15.95 16.30 15.92 16.20 15.77 9,286,000
Nov 14, 2023 15.51 16.14 15.49 15.92 15.49 8,531,500
Nov 13, 2023 14.97 15.11 14.86 14.99 14.59 5,927,200
Nov 10, 2023 15.10 15.16 14.88 15.12 14.72 6,380,400
Nov 9, 2023 15.33 15.41 14.97 15.02 14.62 6,527,300
Nov 8, 2023 15.32 15.38 15.14 15.25 14.84 6,332,100
Nov 7, 2023 15.37 15.48 15.28 15.36 14.95 6,646,800
Nov 6, 2023 15.76 15.87 15.41 15.48 15.07 8,446,000
Nov 3, 2023 15.86 16.15 15.69 15.74 15.32 12,918,000
Nov 2, 2023 14.69 15.44 14.60 15.43 15.02 9,298,700
Nov 1, 2023 14.50 14.67 14.37 14.54 14.15 9,314,900
Oct 31, 2023 14.31 14.61 14.28 14.53 14.14 9,568,600
Oct 30, 2023 14.19 14.34 13.95 14.22 13.84 14,051,400
Oct 27, 2023 14.29 14.37 13.97 14.01 13.63 10,744,000
Oct 26, 2023 14.09 14.62 14.01 14.43 14.04 13,223,800
Oct 25, 2023 14.05 14.31 13.72 14.06 13.68 17,128,200
Oct 24, 2023 14.22 14.40 14.00 14.17 13.79 19,157,400
Oct 23, 2023 14.25 14.58 14.18 14.19 13.81 16,855,600
Oct 20, 2023 14.47 14.95 13.82 14.44 14.05 37,365,800
Oct 19, 2023 16.68 16.90 16.42 16.48 16.04 11,228,900
Oct 18, 2023 16.67 16.80 16.48 16.54 16.10 9,921,100
Oct 17, 2023 16.44 16.98 16.44 16.79 16.34 8,344,000
Oct 16, 2023 16.22 16.55 16.14 16.54 16.10 7,750,800
Oct 13, 2023 16.46 16.49 15.95 16.03 15.60 7,569,300
Oct 12, 2023 16.52 16.55 16.16 16.29 15.85 6,367,100
Oct 11, 2023 16.55 16.82 16.38 16.49 16.05 5,637,400
Oct 10, 2023 16.59 16.77 16.51 16.57 16.13 9,235,900
Oct 9, 2023 16.39 16.61 16.26 16.41 15.97 9,831,900
Oct 6, 2023 16.35 16.67 16.14 16.52 16.08 11,892,500
Oct 5, 2023 16.29 16.68 16.23 16.56 16.12 10,817,300
Oct 4, 2023 16.46 16.52 16.17 16.42 15.98 10,824,300
Oct 3, 2023 16.39 16.47 16.03 16.38 15.94 12,657,100
Oct 2, 2023 17.08 17.13 16.46 16.52 16.08 12,951,900
Sep 29, 2023 17.25 17.52 17.13 17.20 16.74 8,740,000
Sep 28, 2023 16.87 17.25 16.85 17.04 16.58 7,952,900
Sep 27, 2023 16.92 17.00 16.62 16.94 16.49 10,992,700
Sep 26, 2023 17.09 17.31 16.86 16.87 16.42 8,436,700
Sep 25, 2023 17.03 17.33 16.95 17.30 16.84 7,504,800
Sep 22, 2023 17.44 17.51 17.04 17.06 16.60 7,457,200
Sep 21, 2023 17.75 17.95 17.42 17.42 16.95 7,095,700
Sep 20, 2023 18.12 18.23 17.78 17.81 17.33 8,504,500
Sep 19, 2023 17.86 17.96 17.72 17.94 17.46 7,735,500
Sep 18, 2023 17.90 17.95 17.69 17.80 17.32 4,871,300
Sep 15, 2023 17.80 18.03 17.70 17.96 17.48 15,291,200
Sep 14, 2023 18.08 18.21 17.83 17.98 17.50 9,729,700
Sep 13, 2023 18.39 18.39 17.75 17.86 17.38 6,359,900
Sep 12, 2023 18.05 18.33 18.00 18.19 17.70 6,196,300
Sep 11, 2023 18.15 18.32 17.95 17.97 17.49 7,318,300
Sep 8, 2023 17.85 18.02 17.58 17.92 17.44 7,580,100
Sep 7, 2023 18.06 18.27 17.72 17.79 17.31 9,864,000
Sep 6, 2023 18.25 18.35 17.91 18.11 17.63 7,013,300
Sep 5, 2023 18.57 18.81 18.36 18.42 17.93 5,747,900
Sep 1, 2023 18.55 18.66 18.46 18.56 18.06 7,725,500
Aug 31, 2023 0.24 Dividend
Aug 31, 2023 18.46 18.56 18.30 18.34 17.85 10,171,500
Aug 30, 2023 18.86 18.93 18.54 18.58 17.85 6,490,900
Aug 29, 2023 18.82 18.98 18.64 18.87 18.13 6,525,000
Aug 28, 2023 18.72 18.93 18.62 18.77 18.03 4,098,700
Aug 25, 2023 18.80 18.90 18.46 18.54 17.81 4,916,000
Aug 24, 2023 18.80 19.11 18.68 18.77 18.03 5,525,800
Aug 23, 2023 18.36 18.81 18.18 18.80 18.06 8,154,900
Aug 22, 2023 19.34 19.44 18.38 18.42 17.70 9,387,200
Aug 21, 2023 19.62 19.66 19.29 19.39 18.63 6,299,800
Aug 18, 2023 19.45 19.76 19.32 19.54 18.77 5,633,300
Aug 17, 2023 19.62 19.73 19.52 19.60 18.83 6,373,100
Aug 16, 2023 19.62 19.71 19.42 19.49 18.72 6,008,500
Aug 15, 2023 20.00 20.09 19.73 19.74 18.96 5,476,900
Aug 14, 2023 20.46 20.46 20.21 20.29 19.49 4,501,500
Aug 11, 2023 20.60 20.82 20.48 20.62 19.81 4,138,200
Aug 10, 2023 20.78 20.89 20.60 20.69 19.88 5,667,500
Aug 9, 2023 20.79 20.86 20.53 20.61 19.80 6,060,500
Aug 8, 2023 20.34 20.95 20.09 20.90 20.08 8,611,500
Aug 7, 2023 20.74 21.02 20.64 20.98 20.15 7,619,800
Aug 4, 2023 20.43 20.85 20.39 20.61 19.80 7,428,900
Aug 3, 2023 20.17 20.51 20.02 20.50 19.69 7,033,300
Aug 2, 2023 20.08 20.34 19.99 20.26 19.46 9,114,700
Aug 1, 2023 20.26 20.36 20.06 20.35 19.55 6,832,400
Jul 31, 2023 20.30 20.44 20.20 20.37 19.57 5,374,100
Jul 28, 2023 20.21 20.28 19.97 20.25 19.45 4,619,000
Jul 27, 2023 20.36 20.46 19.92 19.96 19.17 5,404,100
Jul 26, 2023 20.22 20.41 20.06 20.23 19.43 7,745,000
Jul 25, 2023 20.15 20.29 19.87 19.94 19.16 6,688,700
Jul 24, 2023 19.95 20.23 19.84 20.00 19.21 7,794,300
Jul 21, 2023 20.62 20.68 19.36 19.72 18.94 12,963,600
Jul 20, 2023 20.09 20.40 19.85 20.35 19.55 10,674,300
Jul 19, 2023 19.93 20.13 19.57 20.02 19.23 8,669,600
Jul 18, 2023 19.20 19.75 19.15 19.64 18.87 5,532,500
Jul 17, 2023 18.95 19.35 18.89 19.20 18.44 5,433,700
Jul 14, 2023 19.48 19.48 18.82 18.95 18.20 8,047,700
Jul 13, 2023 18.98 19.27 18.92 19.24 18.48 6,131,700
Jul 12, 2023 19.00 19.27 18.82 18.89 18.15 6,345,200
Jul 11, 2023 18.60 18.73 18.39 18.71 17.97 5,445,400
Jul 10, 2023 18.18 18.53 18.13 18.46 17.73 5,901,200
Jul 7, 2023 17.87 18.51 17.87 18.33 17.61 8,389,200
Jul 6, 2023 17.99 18.00 17.57 17.84 17.14 7,491,600
Jul 5, 2023 18.16 18.42 18.01 18.13 17.42 7,620,100
Jul 3, 2023 17.84 18.36 17.80 18.29 17.57 4,241,300
Jun 30, 2023 17.81 17.92 17.59 17.82 17.12 7,588,500
Jun 29, 2023 17.60 17.84 17.56 17.69 16.99 6,982,500
Jun 28, 2023 17.51 17.52 17.24 17.37 16.69 5,953,300
Jun 27, 2023 17.27 17.57 17.16 17.52 16.83 3,835,400
Jun 26, 2023 17.13 17.38 17.10 17.32 16.64 8,858,800
Jun 23, 2023 17.00 17.02 16.77 16.95 16.28 11,736,300
Jun 22, 2023 17.65 17.68 17.14 17.15 16.48 7,546,200
Jun 21, 2023 17.86 17.90 17.59 17.69 16.99 5,499,200
Jun 20, 2023 18.04 18.04 17.71 17.87 17.17 7,007,100
Jun 16, 2023 18.39 18.48 17.99 18.12 17.41 17,528,500
Jun 15, 2023 17.98 18.45 17.91 18.32 17.60 7,753,600
Jun 14, 2023 18.60 18.73 17.82 18.01 17.30 8,320,800
Jun 13, 2023 18.15 18.58 18.07 18.45 17.72 13,346,700
Jun 12, 2023 18.30 18.80 18.00 18.23 17.51 9,517,100
Jun 9, 2023 18.50 18.67 18.32 18.47 17.74 7,075,200
Jun 8, 2023 18.55 18.66 18.27 18.56 17.83 6,480,400
Jun 7, 2023 18.42 18.77 18.15 18.68 17.94 15,245,000
Jun 6, 2023 17.82 18.51 17.73 18.31 17.59 12,295,400
Jun 5, 2023 18.12 18.12 17.52 17.80 17.10 7,093,000
Jun 2, 2023 17.71 18.15 17.56 18.06 17.35 9,686,600
Jun 1, 2023 0.20 Dividend
Jun 1, 2023 17.37 17.47 16.88 17.36 16.68 7,460,800
May 31, 2023 17.71 17.78 17.11 17.27 16.40 10,726,700
May 30, 2023 17.98 18.07 17.54 17.89 16.99 9,936,600
May 26, 2023 17.44 17.86 17.29 17.78 16.88 7,317,000
May 25, 2023 17.34 17.59 17.21 17.38 16.50 7,356,400
May 24, 2023 17.52 17.70 17.31 17.43 16.55 6,201,200
May 23, 2023 17.53 18.03 17.46 17.67 16.78 9,397,500
May 22, 2023 17.01 17.52 16.86 17.51 16.63 9,175,800
May 19, 2023 17.06 17.11 16.53 16.86 16.01 8,695,700
May 18, 2023 16.76 17.05 16.66 16.99 16.13 7,355,400
May 17, 2023 16.04 16.90 16.04 16.86 16.01 10,619,600
May 16, 2023 16.12 16.28 15.88 15.88 15.08 9,544,300
May 15, 2023 15.74 16.24 15.68 16.16 15.34 7,643,700
May 12, 2023 15.63 15.76 15.38 15.74 14.95 11,186,200
May 11, 2023 15.91 16.01 15.52 15.52 14.74 11,903,600
May 10, 2023 16.53 16.58 15.87 16.09 15.28 8,453,300
May 9, 2023 16.12 16.46 15.98 16.30 15.48 8,860,600
May 8, 2023 16.90 16.95 16.25 16.40 15.57 9,316,300
May 5, 2023 16.46 16.55 16.05 16.54 15.71 14,479,600
May 4, 2023 15.79 16.25 15.31 15.75 14.96 24,716,400
May 3, 2023 16.78 17.11 16.23 16.31 15.49 13,947,600
May 2, 2023 17.77 17.77 16.50 16.65 15.81 11,862,500
May 1, 2023 18.24 18.27 17.56 17.84 16.94 11,478,200
Apr 28, 2023 17.86 18.39 17.73 18.26 17.34 8,922,300
Apr 27, 2023 17.79 18.14 17.74 18.00 17.09 7,509,900
Apr 26, 2023 17.77 18.08 17.54 17.72 16.83 8,273,100
Apr 25, 2023 17.98 18.20 17.67 17.81 16.91 14,267,800
Apr 24, 2023 18.08 18.43 17.92 18.30 17.38 10,149,700
Apr 21, 2023 18.38 18.68 17.23 18.36 17.43 16,786,400
Apr 20, 2023 18.93 19.16 18.80 18.89 17.94 9,404,900

Related Tickers

FITB Fifth Third Bancorp
36.25
+5.93%
 
HBAN Huntington Bancshares Incorporated
13.28
+0.76%
 
KEY KeyCorp
14.63
+1.74%
 
FHN First Horizon Corporation
14.63
+2.45%
 
CFG Citizens Financial Group, Inc.
33.99
+3.31%
 
PNC The PNC Financial Services Group, Inc.
152.30
+2.98%
 
TFC Truist Financial Corporation
36.80
+3.05%
 
CMA Comerica Incorporated
51.56
+1.78%
 
SNV Synovus Financial Corp.
34.91
+2.98%
 
WAL Western Alliance Bancorporation
57.44
+3.05%