Regions Financial Corporation (ETR:RN7)
Germany
· Delayed Price · Currency is EUR 23.80
-0.20 (-0.83%)
At close: Mar 5, 2026
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 3, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -0.83% | 78 |
| Mar 2, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -4.00% | 4,207 |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | 1.63% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -2.38% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.17 | - | 19 |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 0.79% | - |
| Feb 13, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.97 | -3.08% | 13 |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | - | - |
| Feb 9, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 25.77 | -1.52% | 219 |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | 3.12% | 78 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.37 | 0.79% | 268 |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 1.60% | 287 |
| Feb 3, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.78 | 1.63% | 612 |
| Feb 2, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.38 | 2.50% | 4,518 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | 0.84% | - |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | 1.71% | - |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | 0.86% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | -5.69% | - |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | 0.82% | 1 |
| Jan 21, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.18 | 2.52% | 52 |
| Jan 20, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.59 | -3.25% | 645 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | 1.65% | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | -0.82% | - |
| Jan 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 3.39% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 0.85% | 55 |
| Jan 2, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | -0.85% | 2 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Dec 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | -0.84% | 1 |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | 0.85% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 0.85% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | -0.85% | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | 608 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 1.72% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | 0.87% | - |
| Dec 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | 0.88% | - |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.60 | - | 88 |
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | 2.70% | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | - | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | 0.91% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | - | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | - | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -0.90% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.77 | 0.91% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | 1.85% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | - | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 0.93% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | 1.90% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -1.87% | - |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | -0.93% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | -0.92% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.38 | -0.91% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | 0.92% | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.38 | 0.93% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 1.89% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | 0.95% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -0.94% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | - | - |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | 0.95% | - |
| Nov 3, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.60 | - | 1 |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -0.94% | - |
| Oct 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | 0.95% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | -1.87% | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | 0.94% | 534 |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.79 | 1.92% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | -0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | - | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.60 | 1.94% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.20 | -4.63% | 55 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.18 | 0.93% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | - | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | -2.73% | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | -0.90% | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.77 | -0.89% | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | -0.88% | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.16 | 0.89% | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.97 | 0.90% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.77 | -1.77% | 1 |
| Oct 1, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.16 | 1.80% | 2 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 21.77 | -3.48% | 50 |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | - | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | 0.88% | - |
| Sep 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | -0.87% | - |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | 0.88% | - |
| Sep 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.36 | -1.72% | - |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | - | - |
| Sep 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.75 | 0.87% | - |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | - | - |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | -0.86% | - |