U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,019.00 +13.00 (+0.03%) F Nasdaq
18,815.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,108.70 +1.60 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.30 +0.40 (+0.02%)
Regions Financial Corporation (RF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 19.96 | 20.04 | 19.83 | 19.89 | 19.89 | 5,415,600 |
| 20 may 2024 | 20.18 | 20.21 | 19.84 | 19.88 | 19.88 | 3,436,900 |
| 17 may 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 20.18 | 3,248,400 |
| 16 may 2024 | 20.17 | 20.29 | 20.08 | 20.10 | 20.10 | 4,156,300 |
| 15 may 2024 | 20.28 | 20.37 | 20.10 | 20.26 | 20.26 | 6,376,000 |
| 14 may 2024 | 20.11 | 20.36 | 19.97 | 20.10 | 20.10 | 7,291,200 |
| 13 may 2024 | 19.93 | 20.05 | 19.86 | 19.93 | 19.93 | 5,749,500 |
| 10 may 2024 | 19.81 | 19.88 | 19.74 | 19.83 | 19.83 | 7,888,600 |
| 09 may 2024 | 19.62 | 19.82 | 19.61 | 19.78 | 19.78 | 6,587,800 |
| 08 may 2024 | 19.52 | 19.74 | 19.43 | 19.74 | 19.74 | 9,638,500 |
| 07 may 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 19.65 | 7,865,400 |
| 06 may 2024 | 20.00 | 20.02 | 19.76 | 19.83 | 19.83 | 5,926,700 |
| 03 may 2024 | 19.91 | 20.08 | 19.72 | 19.80 | 19.80 | 4,133,700 |
| 02 may 2024 | 19.79 | 19.81 | 19.39 | 19.64 | 19.64 | 4,897,200 |
| 01 may 2024 | 19.36 | 19.98 | 19.34 | 19.57 | 19.57 | 7,339,300 |
| 30 abr 2024 | 19.51 | 19.67 | 19.25 | 19.27 | 19.27 | 5,531,900 |
| 29 abr 2024 | 19.65 | 19.80 | 19.57 | 19.67 | 19.67 | 4,486,200 |
| 26 abr 2024 | 19.66 | 19.92 | 19.53 | 19.62 | 19.62 | 5,245,500 |
| 25 abr 2024 | 20.00 | 20.03 | 19.35 | 19.61 | 19.61 | 9,220,900 |
| 24 abr 2024 | 19.14 | 19.83 | 19.13 | 19.77 | 19.77 | 11,041,600 |
| 23 abr 2024 | 19.24 | 19.51 | 19.08 | 19.35 | 19.35 | 10,539,800 |
| 22 abr 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 19.18 | 13,334,500 |
| 19 abr 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18.90 | 18,045,000 |
| 18 abr 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 19.00 | 9,397,100 |
| 17 abr 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 18.86 | 8,080,300 |
| 16 abr 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 18.81 | 7,244,600 |
| 15 abr 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 19.22 | 6,936,600 |
| 12 abr 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 19.19 | 6,276,900 |
| 11 abr 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 19.41 | 8,061,100 |
| 10 abr 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 19.68 | 6,684,200 |
| 09 abr 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 20.69 | 5,321,400 |
| 08 abr 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 20.40 | 4,611,600 |
| 05 abr 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 20.15 | 3,490,400 |
| 04 abr 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 20.06 | 5,238,700 |
| 03 abr 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 20.23 | 4,968,900 |
| 02 abr 2024 | 20.44 | 20.52 | 20.22 | 20.36 | 20.36 | 6,915,400 |
| 01 abr 2024 | 21.06 | 21.06 | 20.47 | 20.56 | 20.56 | 5,925,500 |
| 28 mar 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 21.04 | 8,206,700 |
| 27 mar 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 20.68 | 6,171,200 |
| 26 mar 2024 | 20.05 | 20.11 | 19.90 | 19.91 | 19.91 | 4,329,400 |
| 25 mar 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 19.95 | 5,911,300 |
| 22 mar 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 19.86 | 6,199,900 |
| 21 mar 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 20.15 | 8,544,100 |
| 20 mar 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 19.77 | 6,982,400 |
| 19 mar 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 19.32 | 7,664,700 |
| 18 mar 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 19.18 | 5,137,000 |
| 15 mar 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 19.05 | 37,178,700 |
| 14 mar 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 18.89 | 8,690,900 |
| 13 mar 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 19.40 | 6,076,600 |
| 12 mar 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 19.35 | 8,502,700 |
| 11 mar 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 19.57 | 6,778,800 |
| 08 mar 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 19.69 | 8,768,200 |
| 07 mar 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 19.55 | 10,504,900 |
| 06 mar 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 19.32 | 10,905,500 |
| 05 mar 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 19.49 | 8,543,600 |
| 04 mar 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 19.02 | 8,520,500 |
| 01 mar 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 18.59 | 7,490,400 |
| 29 feb 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 18.63 | 11,593,900 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 18.50 | 18.68 | 18.46 | 18.57 | 18.33 | 7,011,000 |
| 27 feb 2024 | 18.35 | 18.59 | 18.31 | 18.58 | 18.34 | 5,919,600 |
| 26 feb 2024 | 18.22 | 18.46 | 18.12 | 18.23 | 17.99 | 7,313,200 |
| 23 feb 2024 | 18.29 | 18.42 | 18.07 | 18.28 | 18.04 | 5,413,900 |
| 22 feb 2024 | 18.33 | 18.60 | 18.04 | 18.23 | 17.99 | 8,950,500 |
| 21 feb 2024 | 18.33 | 18.40 | 17.76 | 18.33 | 18.09 | 14,635,600 |
| 20 feb 2024 | 18.32 | 18.61 | 18.26 | 18.42 | 18.18 | 6,049,100 |
| 16 feb 2024 | 18.32 | 18.59 | 18.26 | 18.48 | 18.24 | 5,519,700 |
| 15 feb 2024 | 18.41 | 18.83 | 18.41 | 18.55 | 18.31 | 6,784,200 |
| 14 feb 2024 | 18.14 | 18.34 | 18.06 | 18.29 | 18.05 | 6,968,800 |
| 13 feb 2024 | 18.06 | 18.15 | 17.61 | 17.89 | 17.66 | 11,382,500 |
| 12 feb 2024 | 18.05 | 18.68 | 17.92 | 18.46 | 18.22 | 8,061,800 |
| 09 feb 2024 | 17.83 | 18.10 | 17.72 | 18.00 | 17.77 | 9,743,500 |
| 08 feb 2024 | 17.70 | 17.99 | 17.61 | 17.89 | 17.66 | 8,686,300 |
| 07 feb 2024 | 17.97 | 18.04 | 17.42 | 17.84 | 17.61 | 11,993,400 |
| 06 feb 2024 | 17.87 | 18.14 | 17.73 | 17.86 | 17.63 | 10,609,000 |
| 05 feb 2024 | 18.11 | 18.11 | 17.82 | 17.96 | 17.73 | 9,002,600 |
| 02 feb 2024 | 17.97 | 18.39 | 17.89 | 18.30 | 18.06 | 10,951,200 |
| 01 feb 2024 | 18.71 | 18.80 | 17.52 | 18.22 | 17.98 | 18,174,700 |
| 31 ene 2024 | 18.86 | 19.27 | 18.67 | 18.67 | 18.43 | 13,833,400 |
| 30 ene 2024 | 19.37 | 19.65 | 19.36 | 19.48 | 19.23 | 5,903,600 |
| 29 ene 2024 | 19.12 | 19.42 | 19.10 | 19.40 | 19.15 | 5,945,100 |
| 26 ene 2024 | 19.23 | 19.34 | 19.02 | 19.15 | 18.90 | 7,811,500 |
| 25 ene 2024 | 19.48 | 19.52 | 18.94 | 19.13 | 18.88 | 10,631,300 |
| 24 ene 2024 | 19.20 | 19.33 | 18.96 | 19.25 | 19.00 | 6,693,200 |
| 23 ene 2024 | 19.16 | 19.28 | 18.77 | 18.97 | 18.72 | 5,910,700 |
| 22 ene 2024 | 18.75 | 19.11 | 18.72 | 19.07 | 18.82 | 9,640,000 |
| 19 ene 2024 | 17.95 | 18.67 | 17.70 | 18.62 | 18.38 | 12,609,300 |
| 18 ene 2024 | 18.05 | 18.13 | 17.69 | 17.95 | 17.72 | 11,401,100 |
| 17 ene 2024 | 17.65 | 18.04 | 17.52 | 17.94 | 17.71 | 8,966,200 |
| 16 ene 2024 | 17.99 | 18.19 | 17.87 | 17.95 | 17.72 | 8,907,100 |
| 12 ene 2024 | 18.64 | 18.73 | 18.10 | 18.28 | 18.04 | 11,575,100 |
| 11 ene 2024 | 18.79 | 18.83 | 18.35 | 18.57 | 18.33 | 9,862,000 |
| 10 ene 2024 | 19.11 | 19.11 | 18.72 | 18.92 | 18.68 | 11,157,600 |
| 09 ene 2024 | 19.44 | 19.46 | 19.08 | 19.12 | 18.87 | 11,562,000 |
| 08 ene 2024 | 19.28 | 19.52 | 19.17 | 19.51 | 19.26 | 5,250,500 |
| 05 ene 2024 | 18.87 | 19.51 | 18.80 | 19.39 | 19.14 | 8,809,400 |
| 04 ene 2024 | 18.81 | 19.20 | 18.68 | 18.97 | 18.72 | 6,867,900 |
| 03 ene 2024 | 19.20 | 19.27 | 18.76 | 18.80 | 18.56 | 8,616,300 |
| 02 ene 2024 | 19.15 | 19.70 | 19.06 | 19.50 | 19.25 | 7,612,800 |
| 29 dic 2023 | 19.52 | 19.58 | 19.33 | 19.38 | 19.13 | 4,118,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.