Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,023.33 +3,720.84 (+6.27%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Regions Financial Corporation (RF-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.93 | 25.04 | 24.93 | 25.00 | 25.00 | 17,238 |
| 02 May 2024 | 24.75 | 24.95 | 24.75 | 24.91 | 24.91 | 30,294 |
| 01 May 2024 | 24.81 | 24.93 | 24.70 | 24.77 | 24.77 | 23,501 |
| 30 Apr 2024 | 24.77 | 24.87 | 24.70 | 24.86 | 24.86 | 39,175 |
| 29 Apr 2024 | 24.78 | 24.91 | 24.71 | 24.88 | 24.88 | 12,055 |
| 26 Apr 2024 | 24.83 | 24.95 | 24.72 | 24.75 | 24.75 | 19,896 |
| 25 Apr 2024 | 24.80 | 24.93 | 24.65 | 24.83 | 24.83 | 21,884 |
| 24 Apr 2024 | 24.85 | 24.97 | 24.62 | 24.93 | 24.93 | 34,263 |
| 23 Apr 2024 | 24.81 | 24.93 | 24.75 | 24.91 | 24.91 | 37,491 |
| 22 Apr 2024 | 24.64 | 24.79 | 24.64 | 24.73 | 24.73 | 30,600 |
| 19 Apr 2024 | 24.52 | 24.75 | 24.47 | 24.53 | 24.53 | 27,943 |
| 18 Apr 2024 | 24.71 | 24.78 | 24.54 | 24.55 | 24.55 | 35,854 |
| 17 Apr 2024 | 24.80 | 24.88 | 24.70 | 24.76 | 24.76 | 44,361 |
| 16 Apr 2024 | 24.78 | 24.85 | 24.65 | 24.74 | 24.74 | 39,953 |
| 15 Apr 2024 | 24.85 | 24.91 | 24.75 | 24.80 | 24.80 | 71,929 |
| 12 Apr 2024 | 24.84 | 24.92 | 24.79 | 24.85 | 24.85 | 36,198 |
| 11 Apr 2024 | 24.74 | 24.94 | 24.66 | 24.89 | 24.89 | 77,415 |
| 10 Apr 2024 | 24.63 | 24.84 | 24.50 | 24.75 | 24.75 | 79,410 |
| 09 Apr 2024 | 24.78 | 24.86 | 24.60 | 24.75 | 24.75 | 39,533 |
| 08 Apr 2024 | 24.76 | 24.84 | 24.68 | 24.83 | 24.83 | 16,506 |
| 05 Apr 2024 | 24.67 | 24.89 | 24.67 | 24.84 | 24.84 | 22,306 |
| 04 Apr 2024 | 24.78 | 24.93 | 24.69 | 24.73 | 24.73 | 21,887 |
| 03 Apr 2024 | 24.51 | 24.81 | 24.44 | 24.75 | 24.75 | 73,072 |
| 02 Apr 2024 | 24.53 | 24.60 | 24.38 | 24.56 | 24.56 | 67,021 |
| 01 Apr 2024 | 24.61 | 24.68 | 24.48 | 24.62 | 24.62 | 68,760 |
| 28 Mar 2024 | 24.93 | 24.95 | 24.54 | 24.54 | 24.54 | 245,103 |
| 27 Mar 2024 | 24.88 | 24.98 | 24.58 | 24.97 | 24.97 | 49,447 |
| 26 Mar 2024 | 24.85 | 24.91 | 24.76 | 24.91 | 24.91 | 33,005 |
| 25 Mar 2024 | 24.83 | 24.90 | 24.70 | 24.79 | 24.79 | 37,655 |
| 22 Mar 2024 | 24.84 | 24.92 | 24.77 | 24.89 | 24.89 | 27,523 |
| 21 Mar 2024 | 24.83 | 24.90 | 24.79 | 24.80 | 24.80 | 28,544 |
| 20 Mar 2024 | 24.60 | 24.77 | 24.57 | 24.77 | 24.77 | 38,975 |
| 19 Mar 2024 | 24.67 | 24.75 | 24.47 | 24.69 | 24.69 | 41,850 |
| 18 Mar 2024 | 24.79 | 24.79 | 24.60 | 24.63 | 24.63 | 44,275 |
| 15 Mar 2024 | 24.60 | 24.72 | 24.58 | 24.72 | 24.72 | 32,650 |
| 14 Mar 2024 | 24.55 | 24.68 | 24.48 | 24.60 | 24.60 | 34,595 |
| 13 Mar 2024 | 24.57 | 24.73 | 24.52 | 24.57 | 24.57 | 32,394 |
| 12 Mar 2024 | 24.52 | 24.59 | 24.43 | 24.55 | 24.55 | 41,602 |
| 11 Mar 2024 | 24.57 | 24.67 | 24.45 | 24.47 | 24.47 | 37,252 |
| 08 Mar 2024 | 24.70 | 24.73 | 24.45 | 24.53 | 24.53 | 43,034 |
| 07 Mar 2024 | 24.78 | 24.78 | 24.56 | 24.63 | 24.63 | 27,921 |
| 06 Mar 2024 | 24.74 | 24.83 | 24.51 | 24.72 | 24.72 | 51,125 |
| 05 Mar 2024 | 24.56 | 24.74 | 24.51 | 24.71 | 24.71 | 56,082 |
| 04 Mar 2024 | 24.54 | 24.65 | 24.39 | 24.50 | 24.50 | 60,507 |
| 01 Mar 2024 | 24.71 | 24.80 | 24.40 | 24.58 | 24.58 | 81,970 |
| 29 Feb 2024 | 24.48 | 24.88 | 24.30 | 24.82 | 24.82 | 139,190 |
| 29 Feb 2024 | 0.398438 Dividend | |||||
| 28 Feb 2024 | 24.55 | 24.84 | 24.55 | 24.80 | 24.40 | 32,984 |
| 27 Feb 2024 | 24.52 | 24.68 | 24.34 | 24.57 | 24.18 | 54,891 |
| 26 Feb 2024 | 24.67 | 24.76 | 24.35 | 24.50 | 24.11 | 72,740 |
| 23 Feb 2024 | 24.52 | 24.65 | 24.43 | 24.64 | 24.24 | 42,437 |
| 22 Feb 2024 | 24.35 | 24.50 | 24.27 | 24.45 | 24.06 | 35,300 |
| 21 Feb 2024 | 24.28 | 24.38 | 24.16 | 24.25 | 23.86 | 44,614 |
| 20 Feb 2024 | 24.16 | 24.35 | 24.16 | 24.21 | 23.82 | 34,160 |
| 16 Feb 2024 | 24.21 | 24.30 | 24.00 | 24.16 | 23.77 | 53,968 |
| 15 Feb 2024 | 24.22 | 24.34 | 24.20 | 24.25 | 23.86 | 49,047 |
| 14 Feb 2024 | 24.24 | 24.35 | 24.16 | 24.22 | 23.83 | 56,223 |
| 13 Feb 2024 | 24.06 | 24.25 | 24.01 | 24.20 | 23.81 | 51,957 |
| 12 Feb 2024 | 24.24 | 24.38 | 24.10 | 24.29 | 23.90 | 60,159 |
| 09 Feb 2024 | 23.97 | 24.30 | 23.90 | 24.30 | 23.91 | 50,179 |
| 08 Feb 2024 | 23.93 | 23.97 | 23.76 | 23.93 | 23.55 | 68,370 |
| 07 Feb 2024 | 24.15 | 24.16 | 23.87 | 23.95 | 23.57 | 113,713 |
| 06 Feb 2024 | 23.93 | 24.24 | 23.93 | 24.13 | 23.74 | 106,597 |
| 05 Feb 2024 | 24.05 | 24.05 | 23.83 | 23.96 | 23.58 | 69,541 |
| 02 Feb 2024 | 23.97 | 24.09 | 23.80 | 24.03 | 23.64 | 94,444 |
| 01 Feb 2024 | 24.48 | 24.50 | 23.86 | 24.09 | 23.70 | 153,193 |
| 31 Jan 2024 | 24.58 | 24.80 | 24.30 | 24.37 | 23.98 | 152,449 |
| 30 Jan 2024 | 24.69 | 24.80 | 24.65 | 24.75 | 24.35 | 74,924 |
| 29 Jan 2024 | 24.50 | 24.80 | 24.50 | 24.69 | 24.29 | 94,360 |
| 26 Jan 2024 | 24.41 | 24.59 | 24.35 | 24.56 | 24.17 | 43,599 |
| 25 Jan 2024 | 24.35 | 24.48 | 24.29 | 24.43 | 24.04 | 43,940 |
| 24 Jan 2024 | 24.16 | 24.44 | 24.04 | 24.33 | 23.94 | 30,595 |
| 23 Jan 2024 | 24.05 | 24.13 | 23.97 | 24.11 | 23.72 | 31,527 |
| 22 Jan 2024 | 23.94 | 24.06 | 23.90 | 23.99 | 23.60 | 31,500 |
| 19 Jan 2024 | 23.60 | 23.97 | 23.60 | 23.94 | 23.56 | 92,874 |
| 18 Jan 2024 | 23.61 | 23.72 | 23.55 | 23.66 | 23.28 | 39,755 |
| 17 Jan 2024 | 23.63 | 23.71 | 23.42 | 23.63 | 23.25 | 60,386 |
| 16 Jan 2024 | 23.65 | 23.70 | 23.53 | 23.65 | 23.27 | 55,887 |
| 12 Jan 2024 | 23.72 | 23.77 | 23.54 | 23.66 | 23.28 | 48,030 |
| 11 Jan 2024 | 23.65 | 23.75 | 23.54 | 23.65 | 23.27 | 62,883 |
| 10 Jan 2024 | 23.56 | 23.72 | 23.55 | 23.70 | 23.32 | 50,760 |
| 09 Jan 2024 | 23.52 | 23.61 | 23.50 | 23.59 | 23.21 | 53,088 |
| 08 Jan 2024 | 23.47 | 23.58 | 23.44 | 23.55 | 23.17 | 87,174 |
| 05 Jan 2024 | 23.34 | 23.60 | 23.34 | 23.47 | 23.09 | 81,576 |
| 04 Jan 2024 | 23.16 | 23.43 | 23.16 | 23.39 | 23.01 | 47,693 |
| 03 Jan 2024 | 23.16 | 23.45 | 23.10 | 23.27 | 22.90 | 51,199 |
| 02 Jan 2024 | 22.97 | 23.35 | 22.95 | 23.31 | 22.94 | 84,186 |
| 29 Dec 2023 | 23.09 | 23.16 | 22.91 | 23.04 | 22.67 | 120,279 |
| 28 Dec 2023 | 23.12 | 23.21 | 23.03 | 23.09 | 22.72 | 51,679 |
| 27 Dec 2023 | 23.01 | 23.17 | 23.00 | 23.12 | 22.75 | 108,190 |
| 26 Dec 2023 | 22.95 | 23.02 | 22.88 | 23.01 | 22.64 | 115,204 |
| 22 Dec 2023 | 23.10 | 23.17 | 22.77 | 22.88 | 22.51 | 260,143 |
| 21 Dec 2023 | 23.18 | 23.30 | 22.88 | 23.07 | 22.70 | 108,066 |
| 20 Dec 2023 | 23.21 | 23.40 | 23.05 | 23.12 | 22.75 | 91,572 |
| 19 Dec 2023 | 23.10 | 23.32 | 23.06 | 23.20 | 22.83 | 122,954 |
| 18 Dec 2023 | 23.13 | 23.38 | 23.03 | 23.14 | 22.77 | 115,336 |
| 15 Dec 2023 | 23.13 | 23.26 | 22.94 | 23.18 | 22.81 | 165,253 |
| 14 Dec 2023 | 22.90 | 23.26 | 22.90 | 23.15 | 22.78 | 145,208 |
| 13 Dec 2023 | 22.63 | 22.87 | 22.50 | 22.77 | 22.40 | 209,498 |
| 12 Dec 2023 | 22.64 | 22.65 | 22.46 | 22.60 | 22.24 | 55,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.