RF - REGIONS FINANCIAL CORP
20.84
-0.220 -1.056%
Share volume: 6,814,979
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.06
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $21.24 | $21.24 | $21.38 | $21.38 | $20.80 | $20.80 | $20.84 | $20.84 | 6,814,979 | $6,814,979.00 |
| 03-12-2025 | $21.23 | $21.23 | $21.30 | $21.30 | $20.68 | $20.68 | $21.06 | $21.06 | 11,286,658 | $11,286,658.00 |
| 03-11-2025 | $21.60 | $21.60 | $21.74 | $21.74 | $20.95 | $20.95 | $20.99 | $20.99 | 10,254,064 | $10,254,064.00 |
| 03-10-2025 | $21.69 | $21.69 | $22.02 | $22.02 | $21.31 | $21.31 | $21.53 | $21.53 | 12,826,427 | $12,826,427.00 |
| 03-07-2025 | $21.86 | $21.86 | $22.18 | $22.18 | $21.46 | $21.46 | $22.07 | $22.07 | 10,446,561 | $10,446,561.00 |
| 03-06-2025 | $21.86 | $21.86 | $22.09 | $22.09 | $21.61 | $21.61 | $21.95 | $21.95 | 10,475,566 | $10,475,566.00 |
| 03-05-2025 | $22.34 | $22.34 | $22.49 | $22.49 | $21.62 | $21.62 | $22.09 | $22.09 | 10,910,531 | $10,910,531.00 |
| 03-04-2025 | $22.89 | $22.89 | $22.91 | $22.91 | $21.87 | $21.87 | $22.36 | $22.36 | 10,815,928 | $10,815,928.00 |
| 03-03-2025 | $23.56 | $23.56 | $23.78 | $23.78 | $22.93 | $22.93 | $23.14 | $23.14 | 6,678,574 | $6,678,574.00 |
| 02-28-2025 | $23.57 | $23.57 | $23.76 | $23.76 | $23.33 | $23.33 | $23.71 | $23.71 | 8,334,008 | $8,073,688.00 |