The closing price for Regions Financial (RF) in 2023 was $17.74, on December 29, 2023. It was down 6.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $17.87 | $17.92 | $17.70 | $17.74 | 4,118,300 |
December 28 2023 | $17.92 | $17.95 | $17.85 | $17.90 | 3,783,100 |
December 27 2023 | $17.93 | $17.99 | $17.77 | $17.89 | 4,563,300 |
December 26 2023 | $17.67 | $17.96 | $17.60 | $17.92 | 4,500,100 |
December 22 2023 | $17.61 | $17.77 | $17.47 | $17.64 | 4,685,500 |
December 21 2023 | $17.56 | $17.64 | $17.33 | $17.52 | 6,791,000 |
December 20 2023 | $17.63 | $17.92 | $17.36 | $17.37 | 8,305,500 |
December 19 2023 | $17.49 | $17.79 | $17.40 | $17.72 | 8,389,700 |
December 18 2023 | $18.03 | $18.03 | $17.47 | $17.51 | 10,048,700 |
December 15 2023 | $17.83 | $18.07 | $17.58 | $17.88 | 21,975,400 |
December 14 2023 | $17.17 | $18.11 | $17.03 | $17.94 | 21,939,300 |
December 13 2023 | $15.79 | $16.62 | $15.73 | $16.57 | 11,750,800 |
December 12 2023 | $16.01 | $16.02 | $15.77 | $15.80 | 6,671,000 |
December 11 2023 | $15.91 | $16.10 | $15.87 | $15.99 | 6,780,500 |
December 08 2023 | $15.86 | $16.20 | $15.76 | $15.97 | 7,372,600 |
December 07 2023 | $15.54 | $15.82 | $15.43 | $15.79 | 8,886,500 |
December 06 2023 | $15.53 | $15.89 | $15.42 | $15.43 | 9,195,600 |
December 05 2023 | $15.80 | $15.80 | $15.33 | $15.34 | 14,188,100 |
December 04 2023 | $15.65 | $15.99 | $15.62 | $15.92 | 8,158,000 |
December 01 2023 | $15.00 | $15.93 | $14.98 | $15.86 | 11,017,600 |
November 30 2023 | $14.97 | $15.17 | $14.90 | $15.06 | 10,424,000 |
November 29 2023 | $14.60 | $14.99 | $14.59 | $14.87 | 7,337,000 |
November 28 2023 | $14.42 | $14.51 | $14.28 | $14.44 | 9,558,000 |
November 27 2023 | $14.37 | $14.51 | $14.25 | $14.41 | 6,079,200 |
November 24 2023 | $14.52 | $14.57 | $14.41 | $14.49 | 2,510,400 |
Daily pricing data for Regions Financial dates back to 3/17/1980, and may be incomplete.
