Regions Financial Corporation RF
NYSE · Vereinigte Staaten · Finanzen
$26,24-0,64 (-2,40 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,88 | -0,04 % | $27,01 | $27,09 | $26,77 | 9,30M |
| 2026-09-29 | $26,89 | -1,36 % | $27,20 | $27,34 | $26,74 | 13,37M |
| 2026-09-28 | $27,26 | -1,30 % | $27,57 | $27,57 | $27,20 | 12,40M |
| 2026-09-25 | $27,62 | +1,32 % | $27,29 | $27,70 | $27,20 | 10,15M |
| 2026-09-24 | $27,26 | -0,47 % | $27,49 | $27,51 | $27,08 | 8,75M |
| 2026-09-23 | $27,39 | -1,86 % | $27,75 | $27,89 | $27,35 | 9,35M |
| 2026-09-22 | $27,91 | -2,24 % | $28,73 | $28,78 | $27,80 | 12,02M |
| 2026-09-21 | $28,55 | +0,18 % | $28,70 | $28,72 | $28,47 | 6,63M |
| 2026-09-18 | $28,50 | +0,07 % | $28,67 | $28,76 | $28,29 | 16,41M |
| 2026-09-17 | $28,48 | +0,04 % | $28,77 | $28,83 | $28,39 | 7,27M |
| 2026-09-16 | $28,47 | -4,08 % | $29,57 | $29,67 | $28,08 | 10,50M |
| 2026-09-15 | $29,68 | -1,17 % | $30,08 | $30,29 | $29,67 | 9,73M |
| 2026-09-14 | $30,03 | -0,33 % | $30,23 | $30,41 | $29,88 | 5,81M |
| 2026-09-11 | $30,13 | +0,60 % | $30,30 | $30,40 | $29,68 | 7,37M |
| 2026-09-10 | $29,95 | +0,20 % | $30,01 | $30,01 | $29,56 | 5,98M |
| 2026-09-09 | $29,89 | -0,60 % | $29,90 | $30,21 | $29,76 | 6,07M |
| 2026-09-08 | $30,07 | -1,15 % | $30,25 | $30,44 | $30,06 | 7,00M |
| 2026-09-04 | $30,42 | -0,07 % | $30,27 | $30,63 | $30,20 | 6,24M |
| 2026-09-03 | $30,44 | +1,70 % | $29,97 | $30,49 | $29,97 | 6,34M |
| 2026-09-02 | $29,93 | +2,19 % | $29,51 | $30,26 | $29,40 | 7,00M |
| 2026-09-01 | $29,29 | -1,97 % | $29,55 | $29,84 | $29,25 | 6,25M |
| 2026-08-31 | $29,88 | -1,48 % | $30,24 | $30,33 | $29,84 | 9,28M |
| 2026-08-28 | $30,33 | -0,23 % | $30,53 | $30,76 | $30,24 | 5,90M |
| 2026-08-27 | $30,40 | -0,98 % | $30,22 | $30,47 | $29,98 | 7,61M |
| 2026-08-26 | $30,70 | +0,23 % | $30,73 | $30,90 | $30,53 | 5,87M |
| 2026-08-25 | $30,63 | 0,00 % | $30,68 | $30,72 | $30,30 | 7,21M |
| 2026-08-24 | $30,63 | +0,72 % | $30,47 | $31,04 | $30,47 | 9,87M |
| 2026-08-21 | $30,41 | +0,63 % | $30,44 | $30,56 | $30,12 | 7,04M |
| 2026-08-20 | $30,22 | -1,21 % | $30,49 | $30,65 | $30,22 | 6,88M |
| 2026-08-19 | $30,59 | -3,50 % | $31,78 | $31,78 | $30,55 | 7,53M |
| 2026-08-18 | $31,70 | 0,00 % | $31,84 | $31,89 | $31,42 | 7,92M |
| 2026-08-17 | $31,70 | -0,63 % | $31,81 | $32,11 | $31,68 | 8,45M |
| 2026-08-14 | $31,90 | +0,76 % | $31,64 | $31,96 | $31,53 | 6,20M |
| 2026-08-13 | $31,66 | +0,19 % | $31,82 | $31,91 | $31,57 | 6,39M |
| 2026-08-12 | $31,60 | 0,00 % | $31,68 | $31,76 | $31,38 | 6,72M |
| 2026-08-11 | $31,60 | +0,45 % | $31,39 | $31,71 | $31,34 | 5,17M |
| 2026-08-10 | $31,46 | +0,10 % | $31,25 | $31,53 | $31,18 | 5,27M |
| 2026-08-07 | $31,43 | +0,13 % | $31,31 | $31,62 | $31,12 | 7,59M |
| 2026-08-06 | $31,39 | -1,54 % | $32,12 | $32,16 | $31,34 | 8,86M |
| 2026-08-05 | $31,88 | -0,22 % | $32,12 | $32,29 | $31,84 | 12,31M |
| 2026-08-04 | $31,95 | +1,49 % | $31,40 | $32,05 | $31,33 | 9,04M |
| 2026-08-03 | $31,48 | +1,71 % | $31,03 | $31,55 | $30,92 | 8,49M |
| 2026-07-31 | $30,95 | +0,32 % | $30,95 | $31,08 | $30,73 | 7,19M |
| 2026-07-30 | $30,85 | -0,29 % | $31,13 | $31,15 | $30,54 | 6,18M |
| 2026-07-29 | $30,94 | -1,06 % | $31,06 | $31,34 | $30,80 | 8,53M |
| 2026-07-28 | $31,27 | +1,72 % | $30,90 | $31,31 | $30,84 | 8,10M |
| 2026-07-27 | $30,74 | -0,39 % | $31,00 | $31,20 | $30,57 | 8,21M |
| 2026-07-24 | $30,86 | +0,65 % | $30,72 | $31,03 | $30,58 | 7,52M |
| 2026-07-23 | $30,66 | -0,65 % | $30,64 | $30,67 | $30,10 | 10,00M |
| 2026-07-22 | $30,86 | +0,13 % | $30,95 | $30,96 | $30,63 | 12,08M |
| 2026-07-21 | $30,82 | -0,93 % | $31,13 | $31,15 | $30,71 | 10,14M |
| 2026-07-20 | $31,11 | -1,71 % | $31,52 | $31,81 | $31,03 | 18,27M |
| 2026-07-17 | $31,65 | -2,31 % | $31,92 | $32,47 | $31,46 | 20,19M |
| 2026-07-16 | $32,40 | +2,92 % | $31,68 | $32,47 | $31,62 | 14,88M |
| 2026-07-15 | $31,48 | +1,81 % | $31,01 | $31,55 | $30,79 | 7,79M |
| 2026-07-14 | $30,92 | -0,48 % | $31,03 | $31,44 | $30,78 | 7,92M |
| 2026-07-13 | $31,07 | +0,16 % | $31,22 | $31,25 | $30,89 | 9,20M |
| 2026-07-10 | $31,02 | +1,44 % | $30,83 | $31,19 | $30,70 | 12,46M |
| 2026-07-09 | $30,58 | +2,55 % | $29,93 | $30,79 | $29,73 | 10,75M |
| 2026-07-08 | $29,82 | -2,52 % | $30,45 | $30,45 | $29,55 | 8,08M |
| 2026-07-07 | $30,59 | +0,36 % | $30,54 | $30,80 | $30,49 | 8,62M |
| 2026-07-06 | $30,48 | +0,66 % | $30,22 | $30,55 | $29,93 | 7,08M |
| 2026-07-02 | $30,28 | -1,69 % | $30,97 | $31,04 | $30,09 | 8,24M |
| 2026-07-01 | $30,80 | +1,99 % | $30,15 | $30,85 | $30,00 | 7,42M |
| 2026-06-30 | $30,20 | -0,23 % | $30,23 | $30,42 | $30,03 | 8,80M |
| 2026-06-29 | $30,27 | +0,70 % | $29,96 | $30,44 | $29,84 | 10,28M |
| 2026-06-26 | $30,06 | +0,27 % | $30,15 | $30,15 | $29,81 | 11,19M |
| 2026-06-25 | $29,98 | +1,66 % | $29,54 | $30,21 | $29,47 | 10,07M |
| 2026-06-24 | $29,49 | +0,68 % | $29,31 | $29,69 | $29,26 | 12,62M |
| 2026-06-23 | $29,29 | +1,88 % | $28,82 | $29,36 | $28,64 | 13,81M |
| 2026-06-22 | $28,75 | +0,45 % | $28,73 | $29,12 | $28,54 | 10,32M |
| 2026-06-18 | $28,62 | -0,10 % | $29,08 | $29,08 | $28,49 | 21,17M |
| 2026-06-17 | $28,65 | -1,21 % | $28,91 | $29,24 | $28,48 | 11,41M |
| 2026-06-16 | $29,00 | +1,40 % | $28,90 | $29,09 | $28,61 | 11,73M |
| 2026-06-15 | $28,60 | -2,29 % | $29,49 | $29,59 | $28,57 | 12,01M |
| 2026-06-12 | $29,27 | +1,32 % | $29,15 | $29,40 | $29,01 | 10,06M |
| 2026-06-11 | $28,89 | +1,08 % | $28,71 | $29,01 | $28,41 | 11,41M |
| 2026-06-10 | $28,58 | -0,07 % | $28,66 | $29,12 | $28,47 | 10,06M |
| 2026-06-09 | $28,60 | +0,14 % | $28,74 | $29,27 | $28,10 | 13,93M |
| 2026-06-08 | $28,56 | +0,07 % | $28,65 | $28,86 | $28,46 | 9,25M |
| 2026-06-05 | $28,54 | +0,39 % | $28,48 | $28,68 | $28,24 | 9,46M |
| 2026-06-04 | $28,43 | +3,76 % | $27,86 | $28,46 | $27,53 | 9,64M |
| 2026-06-03 | $27,40 | -2,25 % | $27,79 | $27,84 | $27,32 | 10,92M |
| 2026-06-02 | $28,03 | +2,52 % | $27,15 | $28,18 | $27,12 | 11,13M |
| 2026-06-01 | $27,34 | -2,36 % | $27,42 | $27,76 | $27,18 | 10,63M |
| 2026-05-29 | $28,00 | +0,61 % | $27,90 | $28,12 | $27,66 | 13,65M |
| 2026-05-28 | $27,83 | -0,93 % | $27,91 | $27,99 | $27,61 | 10,59M |
| 2026-05-27 | $28,09 | -0,57 % | $28,35 | $28,53 | $27,87 | 12,76M |
| 2026-05-26 | $28,25 | +1,51 % | $27,99 | $28,38 | $27,98 | 10,08M |
| 2026-05-22 | $27,83 | +0,43 % | $27,75 | $28,11 | $27,75 | 9,71M |