Frankfurt - Delayed Quote EUR

Regions Financial Corporation (RN7.F)

18.60
-0.30
(-1.59%)
As of 8:04:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202518.6018.6018.6018.6018.60100
Jun 4, 202518.9018.9018.9018.9018.90-
Jun 3, 202518.3018.3018.3018.3018.30-
Jun 2, 2025 0.2182 Dividend
Jun 2, 202518.4018.4018.4018.4018.40-
May 30, 202519.0019.0019.0019.0018.75-
May 29, 202519.2019.2019.2019.2018.95-
May 28, 202519.0019.0019.0019.0018.75-
May 27, 202518.8018.8018.8018.8018.55-
May 26, 202518.9018.9018.9018.9018.65100
May 23, 202518.7018.7018.7018.7018.45-
May 22, 202518.7018.7018.7018.7018.45-
May 21, 202519.4019.4019.4019.4019.14-
May 20, 202519.8019.8019.8019.8019.54-
May 19, 202519.9019.9019.9019.9019.64-
May 16, 202519.9019.9019.9019.9019.64-
May 15, 202519.9019.9019.9019.9019.64-
May 14, 202520.0020.0020.0020.0019.74-
May 13, 202519.9019.9019.9019.9019.64-
May 12, 202519.0019.0019.0019.0018.75-
May 9, 202518.9018.9018.9018.9018.65-
May 8, 202518.4018.4018.4018.4018.16-
May 7, 202518.2018.4018.2018.4018.16439
May 6, 202518.5018.5018.5018.5018.26-
May 5, 202518.4018.4018.4018.4018.16-
May 2, 202518.0018.0018.0018.0017.76-
Apr 30, 202517.9017.9017.9017.9017.66-
Apr 29, 202517.9017.9017.9017.9017.66-
Apr 28, 202517.7017.7017.7017.7017.47-
Apr 25, 202518.1018.1018.1018.1017.86-
Apr 24, 202517.5017.5017.5017.5017.27-
Apr 23, 202517.6017.6017.6017.6017.37-
Apr 22, 202516.5016.5016.5016.5016.28-
Apr 17, 202516.9017.8016.8017.0016.784,300
Apr 16, 202516.9016.9016.9016.9016.68-
Apr 15, 202516.9016.9016.9016.9016.68-
Apr 14, 202516.7016.7016.7016.7016.48-
Apr 11, 202517.0017.0017.0017.0016.78-
Apr 10, 202518.2018.2018.2018.2017.96-
Apr 9, 202516.2016.2016.2016.2015.99-
Apr 8, 202517.2017.2017.1017.1016.881,000
Apr 7, 202516.2016.2016.2016.2015.99-
Apr 4, 202517.5017.5016.6016.9016.68619
Apr 3, 202518.8018.8018.8018.8018.55180
Apr 2, 202519.9020.0019.9020.0019.741,180
Apr 1, 202519.9019.9019.9019.9019.64-
Mar 31, 202519.7019.7019.7019.7019.44-
Mar 28, 202520.2020.2020.2020.2019.93-
Mar 27, 202520.6020.6020.6020.6020.33-
Mar 26, 202520.6020.6020.6020.6020.33-
Mar 25, 202520.6020.6020.6020.6020.33-
Mar 24, 202520.0020.0020.0020.0019.74-
Mar 21, 202519.9019.9019.9019.9019.64-
Mar 20, 202520.0020.0020.0020.0019.74-
Mar 19, 202519.7019.7019.7019.7019.44-
Mar 18, 202519.6019.6019.6019.6019.34-
Mar 17, 202519.6019.7019.6019.7019.4430
Mar 14, 202519.5019.5019.5019.5019.24-
Mar 13, 202519.3019.3019.3019.3019.05-
Mar 12, 202519.3019.3019.3019.3019.05-
Mar 11, 202519.8019.8019.8019.8019.54-
Mar 10, 202520.2020.2020.0020.0019.74850
Mar 7, 202520.2020.2020.0020.0019.741,140
Mar 6, 202520.4020.4020.4020.4020.13-
Mar 5, 202521.0021.2021.0021.2020.92115
Mar 4, 202522.0022.0022.0022.0021.71-
Mar 3, 2025 0.2182 Dividend
Mar 3, 202522.4022.4022.4022.4022.11-
Feb 28, 202522.6022.6022.6022.6022.06-
Feb 27, 202522.2022.2022.2022.2021.67-
Feb 26, 202522.2022.2022.2022.2021.67-
Feb 25, 202522.2022.2022.2022.2021.67-
Feb 24, 202522.2022.2022.2022.2021.67-
Feb 21, 202522.8022.8022.8022.8022.25-
Feb 20, 202523.4023.4023.4023.4022.84-
Feb 19, 202523.4023.4023.4023.4022.84-
Feb 18, 202523.2023.2023.2023.2022.64-
Feb 17, 202523.2023.2023.2023.2022.64-
Feb 14, 202523.0023.0023.0023.0022.45-
Feb 13, 202523.0023.0023.0023.0022.45-
Feb 12, 202523.4023.4023.4023.4022.84-
Feb 11, 202523.2023.4023.2023.4022.84340
Feb 10, 202523.6023.6023.6023.6023.03-
Feb 7, 202523.6023.6023.6023.6023.03-
Feb 6, 202523.4023.4023.4023.4022.84-
Feb 5, 202523.4023.4023.4023.4022.84-
Feb 4, 202523.4023.4023.4023.4022.84-
Feb 3, 202523.6023.6023.6023.6023.03-
Jan 31, 202523.8023.8023.8023.8023.23-
Jan 30, 202523.6023.6023.6023.6023.03-
Jan 29, 202523.6023.6023.6023.6023.03-
Jan 28, 202523.6023.6023.6023.6023.03-
Jan 27, 202523.0023.0023.0023.0022.45-
Jan 24, 202523.0023.0023.0023.0022.45-
Jan 23, 202523.2023.6023.2023.6023.0348
Jan 22, 202523.6023.6023.6023.6023.03-
Jan 21, 202523.4023.4023.4023.4022.84-
Jan 20, 202523.4023.4023.4023.4022.84-
Jan 17, 202524.2024.4023.4023.4022.842,140
Jan 16, 202524.0024.0024.0024.0023.42-
Jan 15, 202523.2023.2023.2023.2022.64-
Jan 14, 202523.0023.0023.0023.0022.45-
Jan 13, 202522.4022.4022.4022.4021.86750
Jan 10, 202523.0023.0023.0023.0022.45-
Jan 9, 202523.0023.0023.0023.0022.45-
Jan 8, 202523.0023.0023.0023.0022.45-
Jan 7, 202522.8022.8022.8022.8022.25-
Jan 6, 202522.8022.8022.8022.8022.25-
Jan 3, 202522.6022.6022.6022.6022.06-
Jan 2, 202522.6022.6022.6022.6022.06-
Dec 30, 202422.6022.6022.6022.6022.06-
Dec 27, 202423.0023.0023.0023.0022.45-
Dec 23, 202422.8022.8022.8022.8022.25-
Dec 20, 202422.2022.2022.2022.2021.67-
Dec 19, 202422.4022.4022.4022.4021.86-
Dec 18, 202423.4023.4023.2023.2022.64430
Dec 17, 202423.8024.2023.8024.2023.6285
Dec 16, 202423.8023.8023.8023.8023.23-
Dec 13, 202423.8023.8023.8023.8023.23-
Dec 12, 202424.0024.0024.0024.0023.42-
Dec 11, 202424.0024.0024.0024.0023.42-
Dec 10, 202424.2024.2024.2024.2023.62-
Dec 9, 202424.8024.8024.8024.8024.20-
Dec 6, 202425.0025.0025.0025.0024.40-
Dec 5, 202424.8024.8024.8024.8024.20-
Dec 4, 202425.0025.0025.0025.0024.40-
Dec 3, 202425.2025.2025.2025.2024.59-
Dec 2, 2024 0.2182 Dividend
Dec 2, 202425.4025.4025.4025.4024.79-
Nov 29, 202426.0026.0026.0026.0025.13-
Nov 28, 202425.8025.8025.8025.8024.94-
Nov 27, 202426.0026.0026.0026.0025.13-
Nov 26, 202426.0026.0026.0026.0025.13-
Nov 25, 202426.0026.0026.0026.0025.13-
Nov 22, 202425.4025.4025.4025.4024.55-
Nov 21, 202424.8024.8024.8024.8023.9785
Nov 20, 202424.8024.8024.8024.8023.97-
Nov 19, 202424.8024.8024.6024.6023.781,456
Nov 18, 202425.0025.0025.0025.0024.16-
Nov 15, 202424.6024.6024.6024.6023.78-
Nov 14, 202424.6024.6024.6024.6023.78-
Nov 13, 202424.4024.4024.4024.4023.58-
Nov 12, 202424.6024.6024.6024.6023.78-
Nov 11, 202423.8023.8023.8023.8023.00-
Nov 8, 202423.4023.4023.4023.4022.62-
Nov 7, 202424.4024.4024.4024.4023.58-
Nov 6, 202422.4022.4022.4022.4021.65-
Nov 5, 202421.4021.4021.4021.4020.68-
Nov 4, 202421.6021.6021.6021.6020.88-
Nov 1, 202421.8021.8021.8021.8021.07-
Oct 31, 202422.4022.4022.4022.4021.65115
Oct 30, 202422.0022.0022.0022.0021.26-
Oct 29, 202422.2022.2022.2022.2021.46-
Oct 28, 202421.8021.8021.8021.8021.07-
Oct 25, 202421.8021.8021.8021.8021.07-
Oct 24, 202421.8021.8021.8021.8021.07-
Oct 23, 202421.8021.8021.8021.8021.07-
Oct 22, 202421.8021.8021.8021.8021.07-
Oct 21, 202421.8021.8021.8021.8021.07-
Oct 18, 202422.2022.2022.2022.2021.461,000
Oct 17, 202422.0022.0022.0022.0021.26-
Oct 16, 202421.8021.8021.8021.8021.07-
Oct 15, 202421.8021.8021.8021.8021.07-
Oct 14, 202421.6021.6021.6021.6020.88-
Oct 11, 202421.0021.0021.0021.0020.30-
Oct 10, 202421.0021.0021.0021.0020.30-
Oct 9, 202420.6020.6020.6020.6019.91-
Oct 8, 202420.6020.6020.6020.6019.91-
Oct 7, 202420.8020.8020.8020.8020.101,000
Oct 4, 202420.2020.2020.2020.2019.52-
Oct 3, 202420.4020.4020.4020.4019.72-
Oct 2, 202420.2020.2020.2020.2019.52-
Oct 1, 202420.8020.8020.8020.8020.10-
Sep 30, 202420.6020.6020.6020.6019.91-
Sep 27, 202420.4020.4020.4020.4019.72-
Sep 26, 202420.2020.2020.2020.2019.52-
Sep 25, 202420.4020.4020.4020.4019.72-
Sep 24, 202420.6020.6020.6020.6019.91-
Sep 23, 202420.6020.6020.6020.6019.91-
Sep 20, 202420.8020.8020.8020.8020.10-
Sep 19, 202420.2020.2020.2020.2019.52-
Sep 18, 202420.2020.6020.2020.6019.911,000
Sep 17, 202419.9019.9019.9019.9019.23-
Sep 16, 202419.7019.7019.7019.7019.04-
Sep 13, 202419.7019.7019.7019.7019.04-
Sep 12, 202419.9019.9019.9019.9019.23-
Sep 11, 202420.0020.0020.0020.0019.33-
Sep 10, 202420.2020.2020.2020.2019.52-
Sep 9, 202420.0020.0020.0020.0019.33-
Sep 6, 202420.2020.2020.2020.2019.52-
Sep 5, 202420.4020.4020.4020.4019.72-
Sep 4, 202420.6020.6020.6020.6019.91-
Sep 3, 2024 0.2182 Dividend
Sep 3, 202420.8020.8020.8020.8020.10-
Sep 2, 202421.0021.0021.0021.0020.06-
Aug 30, 202420.8020.8020.8020.8019.86-
Aug 29, 202420.6020.6020.6020.6019.67-
Aug 28, 202420.4020.4020.4020.4019.48-
Aug 27, 202420.4020.4020.4020.4019.48-
Aug 26, 202420.2020.2020.2020.2019.29-
Aug 23, 202419.9019.9019.9019.9019.01-
Aug 22, 202419.5019.5019.5019.5018.62-
Aug 21, 202419.6019.6019.6019.6018.72-
Aug 20, 202419.5019.5019.5019.5018.62-
Aug 19, 202419.3019.3019.3019.3018.43-
Aug 16, 202419.2019.2019.2019.2018.34-
Aug 15, 202418.9018.9018.9018.9018.05-
Aug 14, 202418.9018.9018.9018.9018.05-
Aug 13, 202418.9018.9018.9018.9018.05-
Aug 12, 202418.9018.9018.9018.9018.05-
Aug 9, 202419.0019.0019.0019.0018.15-
Aug 8, 202418.6018.6018.6018.6017.76-
Aug 7, 202419.0019.0019.0019.0018.15-
Aug 6, 202418.7018.7018.7018.7017.86-
Aug 5, 202418.7018.7018.7018.7017.86-
Aug 2, 202419.7019.7019.7019.7018.81-
Aug 1, 202420.6020.6020.6020.6019.67-
Jul 31, 202421.0021.0021.0021.0020.06-
Jul 30, 202420.6020.6020.6020.6019.67-
Jul 29, 202421.0021.0021.0021.0020.06-
Jul 26, 202420.8020.8020.8020.8019.861,000
Jul 25, 202420.2020.2020.2020.2019.29-
Jul 24, 202420.4020.4020.4020.4019.48-
Jul 23, 202420.4020.4020.4020.4019.48-
Jul 22, 202420.2020.2020.2020.2019.29-
Jul 19, 202420.2020.2020.2020.2019.29-
Jul 18, 202420.2020.2020.2020.2019.29-
Jul 17, 202419.9019.9019.9019.9019.01-
Jul 16, 202419.2019.2019.2019.2018.34-
Jul 15, 202418.7018.7018.7018.7017.86-
Jul 12, 202419.0019.0019.0019.0018.15-
Jul 11, 202418.5018.5018.5018.5017.67-
Jul 10, 202418.5018.5018.5018.5017.67-
Jul 9, 202418.2018.2018.2018.2017.38-
Jul 8, 202417.9017.9017.9017.9017.10-
Jul 5, 202418.5018.5018.5018.5017.67-
Jul 4, 202418.5018.5018.5018.5017.67-
Jul 3, 202418.6018.6018.6018.6017.76-
Jul 2, 202418.4018.4018.4018.4017.57-
Jul 1, 202418.6018.6018.6018.6017.76-
Jun 28, 202417.9017.9017.9017.9017.10-
Jun 27, 202417.6017.6017.6017.6016.81-
Jun 26, 202417.7017.7017.7017.7016.90-
Jun 25, 202417.9017.9017.9017.9017.10-
Jun 24, 202417.6017.6017.6017.6016.81-
Jun 21, 202417.6017.6017.6017.6016.81-
Jun 20, 202417.6017.6017.6017.6016.81-
Jun 19, 202417.6017.6017.6017.6016.81-
Jun 18, 202417.6017.6017.6017.6016.81-
Jun 17, 202417.3017.3017.3017.3016.52-
Jun 14, 202417.4017.4017.4017.4016.62-
Jun 13, 202417.2017.2017.2017.2016.43-
Jun 12, 202416.9016.9016.9016.9016.14-
Jun 11, 202416.8016.8016.8016.8016.04-
Jun 10, 202417.2017.2017.2017.2016.43-
Jun 7, 202417.1017.1017.1017.1016.33-
Jun 6, 202417.1017.1017.1017.1016.33-
Jun 5, 202417.1017.1017.1017.1016.33-

Related Tickers

SGE.BE Societe Generale SA
47.72
-2.05%
 
SFGIF Shizuoka Financial Group,Inc.
10.51
+37.40%
 
0RLW.IL Commerzbank AG
27.42
+1.71%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.05
-0.35%
 
0MJK.IL Erste Group Bank AG
70.55
+0.07%
 
SBKO Summit Bank Group, Inc.
13.92
-0.57%
 
SCBS Southern Community Bancshares, Inc.
34.90
+16.33%
 
ARION-SDB.ST Arion banki hf.
13.20
+1.15%
 
BCPN.SG Banco Comercial Portugues SA
0.6166
-9.32%
 
BIRG.DE Bank of Ireland Group plc
12.09
0.00%