The closing price for Regions Financial (RF) in January 2019 was $11.52, on January 31, 2019. It was up 15.3% for the month. The latest price is $24.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $11.64 | $11.72 | $11.34 | $11.52 | 19,708,300 |
January 30 2019 | $11.81 | $11.94 | $11.71 | $11.71 | 11,223,900 |
January 29 2019 | $11.90 | $12.00 | $11.78 | $11.79 | 12,582,200 |
January 28 2019 | $11.82 | $11.94 | $11.77 | $11.90 | 9,985,400 |
January 25 2019 | $11.90 | $11.98 | $11.78 | $11.88 | 10,185,400 |
January 24 2019 | $11.60 | $11.84 | $11.58 | $11.78 | 14,425,900 |
January 23 2019 | $11.88 | $11.93 | $11.57 | $11.67 | 12,494,900 |
January 22 2019 | $11.84 | $11.97 | $11.72 | $11.84 | 16,134,200 |
January 18 2019 | $11.77 | $11.97 | $11.36 | $11.92 | 21,818,700 |
January 17 2019 | $11.62 | $11.88 | $11.50 | $11.85 | 13,514,300 |
January 16 2019 | $11.59 | $11.76 | $11.51 | $11.69 | 12,393,700 |
January 15 2019 | $11.32 | $11.47 | $11.18 | $11.47 | 14,079,000 |
January 14 2019 | $11.12 | $11.43 | $11.07 | $11.36 | 8,154,500 |
January 11 2019 | $11.12 | $11.31 | $11.02 | $11.22 | 8,807,300 |
January 10 2019 | $11.15 | $11.27 | $11.05 | $11.17 | 9,324,900 |
January 09 2019 | $11.08 | $11.24 | $10.99 | $11.16 | 8,797,500 |
January 08 2019 | $11.05 | $11.08 | $10.79 | $11.04 | 10,790,100 |
January 07 2019 | $10.72 | $11.10 | $10.64 | $10.93 | 10,922,400 |
January 04 2019 | $10.57 | $10.77 | $10.48 | $10.74 | 16,824,000 |
January 03 2019 | $10.32 | $10.54 | $10.24 | $10.36 | 12,302,100 |
January 02 2019 | $9.99 | $10.39 | $9.95 | $10.38 | 11,301,300 |
Daily pricing data for Regions Financial dates back to 3/17/1980, and may be incomplete.
