Singapore markets close in 6 hours 34 minutes
Straits Times Index
3,307.35 +4.16 (+0.13%) Nikkei
38,693.72 +457.65 (+1.20%) Hang Seng
18,513.56 -64.74 (-0.35%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,774.66 -413.88 (-0.64%) CMC Crypto 200
1,372.55 +59.92 (+4.56%)
Regions Financial Corporation (RF-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.37 | 22.56 | 22.29 | 22.51 | 22.51 | 11,821 |
| 03 May 2024 | 22.40 | 22.53 | 22.13 | 22.21 | 22.21 | 19,491 |
| 02 May 2024 | 22.08 | 22.20 | 21.85 | 22.20 | 22.20 | 15,090 |
| 01 May 2024 | 21.89 | 22.17 | 21.76 | 22.10 | 22.10 | 36,321 |
| 30 Apr 2024 | 21.70 | 21.97 | 21.49 | 21.86 | 21.86 | 57,051 |
| 30 Apr 2024 | 0.35625 Dividend | |||||
| 29 Apr 2024 | 21.94 | 22.08 | 21.94 | 22.05 | 21.69 | 20,614 |
| 26 Apr 2024 | 21.81 | 22.06 | 21.71 | 21.94 | 21.59 | 28,241 |
| 25 Apr 2024 | 21.96 | 21.96 | 21.67 | 21.81 | 21.46 | 21,290 |
| 24 Apr 2024 | 22.37 | 22.37 | 22.10 | 22.16 | 21.80 | 12,349 |
| 23 Apr 2024 | 22.10 | 22.40 | 22.01 | 22.40 | 22.04 | 25,128 |
| 22 Apr 2024 | 21.92 | 22.10 | 21.80 | 22.00 | 21.64 | 22,459 |
| 19 Apr 2024 | 21.63 | 21.89 | 21.63 | 21.86 | 21.51 | 22,051 |
| 18 Apr 2024 | 21.90 | 21.92 | 21.55 | 21.63 | 21.28 | 29,966 |
| 17 Apr 2024 | 21.88 | 22.10 | 21.68 | 21.79 | 21.44 | 18,639 |
| 16 Apr 2024 | 21.79 | 21.95 | 21.64 | 21.75 | 21.40 | 24,802 |
| 15 Apr 2024 | 22.23 | 22.23 | 21.83 | 21.83 | 21.48 | 38,415 |
| 12 Apr 2024 | 22.20 | 22.33 | 22.10 | 22.14 | 21.78 | 20,544 |
| 11 Apr 2024 | 22.39 | 22.39 | 22.01 | 22.14 | 21.78 | 30,459 |
| 10 Apr 2024 | 22.89 | 22.92 | 22.11 | 22.32 | 21.96 | 37,815 |
| 09 Apr 2024 | 23.15 | 23.19 | 22.98 | 23.06 | 22.69 | 13,426 |
| 08 Apr 2024 | 23.06 | 23.19 | 22.98 | 23.05 | 22.68 | 35,077 |
| 05 Apr 2024 | 22.98 | 23.22 | 22.98 | 23.15 | 22.77 | 17,997 |
| 04 Apr 2024 | 23.08 | 23.25 | 23.00 | 23.00 | 22.63 | 30,918 |
| 03 Apr 2024 | 23.17 | 23.22 | 22.88 | 23.01 | 22.64 | 23,752 |
| 02 Apr 2024 | 23.35 | 23.45 | 23.15 | 23.18 | 22.81 | 24,624 |
| 01 Apr 2024 | 23.50 | 23.62 | 23.39 | 23.50 | 23.12 | 39,003 |
| 28 Mar 2024 | 23.75 | 23.88 | 23.51 | 23.60 | 23.22 | 146,728 |
| 27 Mar 2024 | 23.32 | 23.77 | 23.11 | 23.77 | 23.39 | 30,094 |
| 26 Mar 2024 | 23.15 | 23.31 | 23.00 | 23.31 | 22.93 | 23,807 |
| 25 Mar 2024 | 23.35 | 23.35 | 23.00 | 23.03 | 22.66 | 21,677 |
| 22 Mar 2024 | 23.46 | 23.46 | 23.19 | 23.35 | 22.97 | 21,189 |
| 21 Mar 2024 | 23.13 | 23.38 | 23.03 | 23.38 | 23.00 | 50,285 |
| 20 Mar 2024 | 23.08 | 23.08 | 22.95 | 23.00 | 22.63 | 50,916 |
| 19 Mar 2024 | 23.03 | 23.08 | 22.98 | 23.08 | 22.71 | 62,888 |
| 18 Mar 2024 | 23.10 | 23.10 | 22.93 | 23.00 | 22.63 | 49,416 |
| 15 Mar 2024 | 22.96 | 23.14 | 22.90 | 23.02 | 22.65 | 37,251 |
| 14 Mar 2024 | 22.99 | 23.06 | 22.78 | 22.95 | 22.58 | 36,061 |
| 13 Mar 2024 | 23.06 | 23.09 | 22.87 | 23.04 | 22.67 | 45,969 |
| 12 Mar 2024 | 22.89 | 23.09 | 22.79 | 23.00 | 22.63 | 50,714 |
| 11 Mar 2024 | 22.85 | 22.94 | 22.76 | 22.90 | 22.53 | 25,957 |
| 08 Mar 2024 | 22.83 | 22.87 | 22.70 | 22.84 | 22.47 | 17,325 |
| 07 Mar 2024 | 22.92 | 23.08 | 22.60 | 22.69 | 22.32 | 44,911 |
| 06 Mar 2024 | 23.00 | 23.14 | 22.81 | 22.82 | 22.45 | 53,787 |
| 05 Mar 2024 | 22.94 | 23.12 | 22.91 | 23.00 | 22.63 | 29,771 |
| 04 Mar 2024 | 23.10 | 23.17 | 22.96 | 22.96 | 22.59 | 28,813 |
| 01 Mar 2024 | 23.21 | 23.21 | 22.94 | 23.17 | 22.79 | 31,668 |
| 29 Feb 2024 | 22.70 | 23.30 | 22.70 | 23.21 | 22.84 | 127,154 |
| 28 Feb 2024 | 22.78 | 22.88 | 22.61 | 22.74 | 22.37 | 32,340 |
| 27 Feb 2024 | 22.90 | 22.90 | 22.64 | 22.76 | 22.39 | 38,220 |
| 26 Feb 2024 | 22.82 | 22.94 | 22.72 | 22.88 | 22.51 | 28,786 |
| 23 Feb 2024 | 22.69 | 22.90 | 22.63 | 22.88 | 22.51 | 30,243 |
| 22 Feb 2024 | 22.68 | 22.68 | 22.46 | 22.56 | 22.20 | 17,892 |
| 21 Feb 2024 | 22.60 | 22.70 | 22.34 | 22.52 | 22.16 | 37,764 |
| 20 Feb 2024 | 22.30 | 22.60 | 22.25 | 22.49 | 22.13 | 25,584 |
| 16 Feb 2024 | 22.25 | 22.37 | 22.11 | 22.32 | 21.96 | 18,490 |
| 15 Feb 2024 | 22.14 | 22.45 | 22.04 | 22.37 | 22.01 | 31,061 |
| 14 Feb 2024 | 21.70 | 22.11 | 21.70 | 22.01 | 21.65 | 38,538 |
| 13 Feb 2024 | 21.85 | 22.02 | 21.57 | 21.70 | 21.35 | 32,605 |
| 12 Feb 2024 | 22.20 | 22.30 | 22.05 | 22.16 | 21.80 | 42,610 |
| 09 Feb 2024 | 22.15 | 22.25 | 21.98 | 22.14 | 21.78 | 49,725 |
| 08 Feb 2024 | 22.20 | 22.30 | 21.92 | 22.11 | 21.75 | 39,787 |
| 07 Feb 2024 | 22.17 | 22.25 | 21.80 | 22.11 | 21.75 | 51,670 |
| 06 Feb 2024 | 22.05 | 22.30 | 21.96 | 22.10 | 21.74 | 71,236 |
| 05 Feb 2024 | 22.27 | 22.27 | 22.05 | 22.13 | 21.77 | 37,873 |
| 02 Feb 2024 | 22.07 | 22.36 | 22.03 | 22.31 | 21.95 | 28,867 |
| 01 Feb 2024 | 22.43 | 22.45 | 21.90 | 22.42 | 22.06 | 125,666 |
| 31 Jan 2024 | 22.39 | 22.74 | 22.25 | 22.40 | 22.04 | 150,836 |
| 31 Jan 2024 | 0.35625 Dividend | |||||
| 30 Jan 2024 | 23.00 | 23.00 | 22.74 | 22.92 | 22.20 | 34,278 |
| 29 Jan 2024 | 22.80 | 22.95 | 22.56 | 22.91 | 22.19 | 78,766 |
| 26 Jan 2024 | 22.75 | 22.82 | 22.54 | 22.81 | 22.09 | 185,359 |
| 25 Jan 2024 | 22.33 | 22.76 | 22.25 | 22.74 | 22.02 | 89,933 |
| 24 Jan 2024 | 21.94 | 22.28 | 21.73 | 22.25 | 21.55 | 40,285 |
| 23 Jan 2024 | 21.63 | 21.81 | 21.51 | 21.81 | 21.12 | 51,747 |
| 22 Jan 2024 | 21.47 | 21.62 | 21.38 | 21.62 | 20.94 | 59,194 |
| 19 Jan 2024 | 21.20 | 21.42 | 21.00 | 21.39 | 20.72 | 32,755 |
| 18 Jan 2024 | 21.24 | 21.26 | 20.97 | 21.07 | 20.41 | 62,317 |
| 17 Jan 2024 | 21.18 | 21.32 | 21.10 | 21.17 | 20.50 | 19,349 |
| 16 Jan 2024 | 21.43 | 21.51 | 21.21 | 21.28 | 20.61 | 55,219 |
| 12 Jan 2024 | 21.42 | 21.49 | 21.33 | 21.46 | 20.79 | 20,453 |
| 11 Jan 2024 | 21.41 | 21.47 | 21.21 | 21.34 | 20.67 | 55,082 |
| 10 Jan 2024 | 21.40 | 21.49 | 21.30 | 21.36 | 20.69 | 84,047 |
| 09 Jan 2024 | 21.28 | 21.44 | 21.28 | 21.36 | 20.69 | 25,399 |
| 08 Jan 2024 | 21.35 | 21.45 | 21.23 | 21.35 | 20.68 | 47,833 |
| 05 Jan 2024 | 21.40 | 21.56 | 21.18 | 21.25 | 20.58 | 49,062 |
| 04 Jan 2024 | 21.39 | 21.67 | 21.38 | 21.41 | 20.74 | 111,579 |
| 03 Jan 2024 | 21.34 | 21.62 | 21.34 | 21.43 | 20.76 | 33,958 |
| 02 Jan 2024 | 21.33 | 21.64 | 21.30 | 21.50 | 20.82 | 47,960 |
| 29 Dec 2023 | 21.71 | 21.85 | 21.14 | 21.31 | 20.64 | 134,525 |
| 28 Dec 2023 | 21.90 | 22.03 | 21.70 | 21.82 | 21.13 | 93,906 |
| 27 Dec 2023 | 21.83 | 21.96 | 21.69 | 21.95 | 21.26 | 59,531 |
| 26 Dec 2023 | 21.63 | 21.81 | 21.60 | 21.75 | 21.07 | 35,415 |
| 22 Dec 2023 | 21.63 | 21.72 | 21.52 | 21.62 | 20.94 | 33,403 |
| 21 Dec 2023 | 21.83 | 21.83 | 21.43 | 21.61 | 20.93 | 42,697 |
| 20 Dec 2023 | 21.70 | 22.09 | 21.56 | 21.58 | 20.90 | 59,934 |
| 19 Dec 2023 | 21.58 | 22.16 | 21.50 | 21.78 | 21.10 | 93,291 |
| 18 Dec 2023 | 21.73 | 21.96 | 21.46 | 21.63 | 20.95 | 186,343 |
| 15 Dec 2023 | 21.65 | 21.92 | 21.38 | 21.78 | 21.10 | 52,639 |
| 14 Dec 2023 | 20.96 | 21.73 | 20.80 | 21.65 | 20.97 | 73,905 |
| *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.