Regions Financial Corporation Historical Stock Prices

RF 
$10.49
*  
0.04
0.38%
Get RF Alerts
*Delayed - data as of Dec. 22, 2014 13:36 ET  -  Find a broker to begin trading RF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:36  10.48  10.50  10.39  10.49 4,397,969
12/19/2014 10.49 10.55 10.44 10.45 17,391,920
12/18/2014 10.31 10.45 10.3 10.44 19,918,290
12/17/2014 9.97 10.23 9.92 10.22 21,593,290
12/16/2014 9.77 10.05 9.73 9.92 26,962,090
12/15/2014 10.06 10.09 9.83 9.86 15,773,360
12/12/2014 10.08 10.15 9.98 10.01 13,203,070
12/11/2014 10.15 10.31 10.11 10.17 14,805,280
12/10/2014 10.35 10.45 10.12 10.14 16,788,890
12/09/2014 10.24 10.46 10.2 10.45 16,127,000
12/08/2014 10.35 10.53 10.28 10.37 18,255,910
12/05/2014 10.2 10.45 10.17 10.37 24,235,400
12/04/2014 9.96 10.11 9.89 10.11 19,004,730
12/03/2014 9.85 9.98 9.8 9.96 9,670,049
12/02/2014 9.74 9.93 9.74 9.86 15,505,900
12/01/2014 10.01 10.021 9.73 9.77 17,302,050
11/28/2014 10.15 10.19 10.05 10.07 6,981,068
11/26/2014 10.15 10.18 10.09 10.14 9,158,718
11/25/2014 10.2 10.21 10.1 10.14 10,341,980
11/24/2014 10.1 10.2 10.1 10.18 10,152,930
11/21/2014 10.13 10.19 10.04 10.04 10,818,040
11/20/2014 10.02 10.03 9.93 10.03 14,458,120
11/19/2014 10.1 10.125 9.99 10.07 10,429,350
11/18/2014 10.08 10.145 10.08 10.09 7,940,815
11/17/2014 10.12 10.135 10.06 10.1 10,299,030
11/14/2014 10.14 10.22 10.13 10.17 12,756,850
11/13/2014 10.19 10.23 10.1 10.17 11,572,450
11/12/2014 10.15 10.21 10.1 10.21 12,348,990
11/11/2014 10.23 10.285 10.16 10.19 8,255,262
11/10/2014 10.2 10.23 10.14 10.23 12,227,470
11/07/2014 10.15 10.22 10.09 10.16 17,372,860
11/06/2014 10.11 10.27 10.0101 10.23 19,488,210
11/05/2014 10.08 10.14 10.01 10.11 20,018,430
11/04/2014 10.04 10.08 9.93 10.01 15,628,200
11/03/2014 9.89 10.08 9.88 10.03 17,205,590
10/31/2014 9.87 9.97 9.83 9.93 17,040,200
10/30/2014 9.72 9.85 9.65 9.76 15,306,660
10/29/2014 9.6 9.83 9.58 9.76 17,591,930
10/28/2014 9.41 9.65 9.41 9.63 13,103,760
10/27/2014 9.41 9.45 9.34 9.4 12,277,050
10/24/2014 9.44 9.49 9.33 9.44 16,111,580
10/23/2014 9.39 9.51 9.36 9.41 19,928,780
10/22/2014 9.2 9.36 9.19 9.26 33,571,620
10/21/2014 9.22 9.41 9.14 9.26 42,954,350
10/20/2014 9.08 9.28 9.08 9.16 22,126,310
10/17/2014 9.14 9.25 9.04 9.1 25,394,460
10/16/2014 8.96 9.21 8.93 9.06 31,833,480
10/15/2014 9.27 9.3 8.85 9.1 30,574,910
10/14/2014 9.53 9.6 9.46 9.52 20,649,750
10/13/2014 9.63 9.71 9.43 9.43 19,951,180
10/10/2014 9.71 9.85 9.59 9.59 15,840,220
10/09/2014 9.9 9.94 9.72 9.72 19,677,600
10/08/2014 9.84 10.02 9.82 10 18,163,800
10/07/2014 10.01 10.02 9.86 9.86 24,718,000
10/06/2014 10.13 10.14 9.98 9.98 9,175,159
10/03/2014 10.01 10.12 10 10.1 15,774,540
10/02/2014 9.89 9.97 9.77 9.91 12,609,590
10/01/2014 10.03 10.05 9.85 9.89 15,773,800
09/30/2014 10.08 10.14 9.98 10.04 14,261,720
09/29/2014 10 10.13 9.99 10.06 10,405,130
09/26/2014 10.08 10.16 10.06 10.12 12,727,760
09/25/2014 10.15 10.17 10.01 10.06 11,407,720
09/24/2014 10.17 10.219 10.06 10.18 14,148,570
09/23/2014 10.31 10.37 10.18 10.18 11,504,450
09/22/2014 10.46 10.47 10.32 10.34 14,257,760
09/19/2014 10.61 10.63 10.38 10.44 15,735,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?