Regions Financial Corporation Historical Stock Prices

RF 
$10.37
*  
unch
unch
Get RF Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading RF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.37  10.53  10.36  10.37 13,607,064
08/04/2015 10.37 10.53 10.36 10.37 13,606,490
08/03/2015 10.4 10.46 10.27 10.37 14,982,310
07/31/2015 10.55 10.56 10.38 10.39 11,300,750
07/30/2015 10.51 10.6 10.46 10.57 11,128,550
07/29/2015 10.41 10.56 10.35 10.52 15,971,940
07/28/2015 10.45 10.53 10.28 10.4 14,120,980
07/27/2015 10.48 10.48 10.335 10.41 18,577,530
07/24/2015 10.6 10.65 10.52 10.56 15,409,700
07/23/2015 10.68 10.865 10.52 10.62 25,786,380
07/22/2015 10.37 10.85 10.37 10.7 50,661,390
07/21/2015 10.24 10.52 10.235 10.41 25,902,190
07/20/2015 10.2 10.24 10.09 10.2 17,290,770
07/17/2015 10.24 10.27 10.02 10.12 26,639,630
07/16/2015 10.42 10.46 10.35 10.39 14,450,130
07/15/2015 10.25 10.47 10.23 10.31 26,565,590
07/14/2015 10.07 10.23 10.05 10.22 21,315,810
07/13/2015 10.25 10.3 10.19 10.2 13,756,490
07/10/2015 10.15 10.25 10.08 10.14 13,351,730
07/09/2015 9.99 10.04 9.93 10 14,816,600
07/08/2015 9.96 9.97 9.82 9.83 17,361,890
07/07/2015 10.12 10.14 9.82 10.04 20,789,440
07/06/2015 10.11 10.22 10.07 10.17 12,639,120
07/02/2015 10.33 10.41 10.19 10.27 12,811,010
07/01/2015 10.47 10.53 10.39 10.41 10,993,040
06/30/2015 10.39 10.51 10.29 10.36 12,922,570
06/29/2015 10.37 10.48 10.23 10.29 18,227,790
06/26/2015 10.63 10.6957 10.51 10.53 14,277,210
06/25/2015 10.71 10.73 10.49 10.57 15,100,380
06/24/2015 10.72 10.79 10.62 10.67 9,869,327
06/23/2015 10.68 10.815 10.64 10.76 12,882,560
06/22/2015 10.54 10.61 10.5 10.61 9,267,160
06/19/2015 10.45 10.51 10.4 10.44 10,049,170
06/18/2015 10.48 10.51 10.27 10.5 16,609,160
06/17/2015 10.63 10.68 10.41 10.44 14,027,880
06/16/2015 10.5 10.62 10.445 10.6 8,919,407
06/15/2015 10.45 10.56 10.42 10.5 10,773,520
06/12/2015 10.55 10.62 10.515 10.58 9,064,543
06/11/2015 10.64 10.69 10.51 10.56 12,485,780
06/10/2015 10.55 10.75 10.53 10.65 14,940,060
06/09/2015 10.45 10.64 10.39 10.55 17,745,750
06/08/2015 10.46 10.64 10.42 10.43 15,661,840
06/05/2015 10.41 10.62 10.41 10.52 25,928,890
06/04/2015 10.25 10.35 10.19 10.22 15,847,770
06/03/2015 10.17 10.35 10.13 10.3 35,803,900
06/02/2015 10 10.1555 9.98 10.13 14,823,800
06/01/2015 10.14 10.17 9.96 9.98 14,854,960
05/29/2015 10.24 10.24 10.07 10.09 12,771,180
05/28/2015 10.27 10.3 10.13 10.22 10,353,430
05/27/2015 10.21 10.29 10.185 10.28 8,677,217
05/26/2015 10.18 10.21 10.11 10.18 10,852,860
05/22/2015 10.25 10.3 10.22 10.22 6,979,614
05/21/2015 10.22 10.32 10.18 10.24 13,552,180
05/20/2015 10.36 10.385 10.22 10.26 9,430,548
05/19/2015 10.24 10.41 10.23 10.39 15,793,590
05/18/2015 10.02 10.25 10.01 10.21 14,927,650
05/15/2015 10.2 10.23 9.94 9.98 18,779,890
05/14/2015 10.3 10.31 10.16 10.19 14,835,740
05/13/2015 10.15 10.29 10.08 10.26 14,809,680
05/12/2015 10.03 10.25 9.99 10.17 21,751,010
05/11/2015 9.95 10.08 9.92 10.07 12,547,910
05/08/2015 9.94 9.98 9.84 9.93 20,394,180
05/07/2015 9.88 9.96 9.78 9.89 15,442,320
05/06/2015 9.97 10 9.82 9.92 14,279,640
05/05/2015 9.94 10.14 9.91 9.91 26,269,760
05/04/2015 9.85 9.99 9.84 9.98 12,280,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?