Regions Financial (NY:RF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	23.45	23.68	23.42	23.52	9,647,817	+0.17(+0.73%)
Jun 27, 2025	23.40	23.55	23.24	23.35	10,748,895	+0.00(+0.00%)
Jun 26, 2025	23.04	23.41	22.95	23.35	7,746,072	+0.46(+2.01%)
Jun 25, 2025	22.87	22.98	22.69	22.89	8,770,572	+0.01(+0.04%)
Jun 24, 2025	22.83	23.12	22.82	22.88	11,431,840	+0.24(+1.06%)
Jun 23, 2025	22.06	22.67	22.00	22.64	9,331,078	+0.44(+1.98%)
Jun 20, 2025	22.17	22.24	21.99	22.20	21,251,698	+0.24(+1.09%)
Jun 18, 2025	21.50	22.09	21.44	21.96	13,444,967	+0.42(+1.95%)
Jun 17, 2025	21.47	21.69	21.40	21.54	11,073,349	-0.14(-0.65%)
Jun 16, 2025	21.82	21.86	21.57	21.68	12,151,334	+0.17(+0.79%)
Jun 13, 2025	21.77	21.85	21.42	21.51	10,896,432	-0.57(-2.58%)
Jun 12, 2025	22.09	22.16	21.80	22.08	8,155,238	-0.21(-0.94%)
Jun 11, 2025	22.47	22.57	22.21	22.29	14,710,864	-0.07(-0.31%)
Jun 10, 2025	22.10	22.51	22.00	22.36	10,581,430	+0.27(+1.22%)
Jun 09, 2025	22.14	22.36	22.03	22.09	8,651,295	+0.04(+0.18%)
Jun 06, 2025	21.73	22.11	21.43	22.05	11,085,197	+0.73(+3.42%)
Jun 05, 2025	21.31	21.40	21.12	21.32	5,007,318	+0.02(+0.09%)
Jun 04, 2025	21.50	21.66	21.30	21.30	6,232,986	-0.23(-1.07%)
Jun 03, 2025	21.02	21.57	21.00	21.53	5,752,532	+0.42(+1.99%)
Jun 02, 2025	21.19	21.20	20.79	21.11	6,311,845	-0.08(-0.38%)
May 30, 2025	21.20	21.30	21.03	21.19	12,338,589	-0.13(-0.60%)
May 29, 2025	21.24	21.32	21.09	21.32	7,061,272	+0.24(+1.13%)
May 28, 2025	21.40	21.53	21.07	21.08	6,813,283	-0.34(-1.57%)
May 27, 2025	21.32	21.44	21.05	21.42	5,993,981	+0.43(+2.02%)
May 23, 2025	20.57	21.11	20.57	20.99	5,697,047	-0.13(-0.61%)
May 22, 2025	21.04	21.31	20.94	21.12	7,166,551	+0.05(+0.23%)
May 21, 2025	21.70	21.78	21.07	21.07	6,497,749	-0.92(-4.18%)
May 20, 2025	22.20	22.24	21.91	21.99	4,931,757	-0.29(-1.29%)
May 19, 2025	22.07	22.29	22.02	22.28	5,223,132	-0.05(-0.22%)
May 16, 2025	22.19	22.42	22.06	22.33	4,861,926	+0.13(+0.58%)
May 15, 2025	22.19	22.28	21.97	22.20	5,817,401	+0.02(+0.09%)
May 14, 2025	22.06	22.27	22.01	22.18	8,471,915	+0.00(+0.00%)
May 13, 2025	22.03	22.26	21.94	22.18	6,587,805	+0.19(+0.85%)
May 12, 2025	21.85	22.17	21.67	21.99	9,571,319	+1.08(+5.15%)
May 09, 2025	21.06	21.12	20.86	20.91	7,525,852	-0.14(-0.66%)
May 08, 2025	20.77	21.17	20.66	21.05	6,051,901	+0.51(+2.50%)
May 07, 2025	20.62	20.78	20.43	20.54	5,513,041	+0.07(+0.34%)
May 06, 2025	20.51	20.78	20.43	20.47	4,828,981	-0.40(-1.89%)
May 05, 2025	20.58	21.12	20.31	20.86	9,284,872	+0.06(+0.29%)
May 02, 2025	20.64	20.85	20.52	20.80	5,433,707	+0.53(+2.63%)