Regions Financial Corporation (FRA:RN7)
Germany
· Delayed Price · Currency is EUR 22.60
+0.20 (0.89%)
Last updated: Dec 5, 2025, 8:02 AM CET
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.89% | - |
| Dec 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Dec 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - | - |
| Nov 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -0.91% | - |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 2.80% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -0.93% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 3.85% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -1.89% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Nov 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -4.63% | - |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 0.93% | - |
| Nov 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -1.83% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | - | - |
| Nov 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | - | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 2.86% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 0.96% | - |
| Nov 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Nov 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Oct 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 0.97% | - |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | -0.96% | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -1.89% | - |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | - | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 1.94% | - |
| Oct 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 1.98% | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | 1.00% | - |
| Oct 17, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 19.79 | -5.66% | 788 |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | -2.75% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 3.81% | - |
| Oct 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Oct 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -3.67% | - |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | -1.82% | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -1.79% | - |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | - | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.90% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -0.89% | - |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -0.88% | - |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - | - |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - | - |
| Sep 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 0.89% | - |
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -2.61% | - |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -0.86% | - |
| Sep 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | 0.87% | - |
| Sep 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 3.60% | - |
| Sep 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -2.63% | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -0.87% | - |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | - | - |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | - | - |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.88% | - |
| Sep 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | - | - |
| Sep 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -0.87% | - |
| Sep 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -1.71% | - |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 1.74% | - |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | - | - |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -0.86% | - |
| Sep 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - | - |
| Sep 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.73 | -0.85% | - |
| Aug 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.93 | -0.85% | - |
| Aug 28, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.12 | 1.72% | 327 |
| Aug 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.73 | 1.75% | - |
| Aug 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | - | - |
| Aug 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.34 | 2.70% | - |
| Aug 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | - | - |
| Aug 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | 0.91% | - |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.56 | 0.92% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.36 | - | - |
| Aug 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.36 | -2.68% | - |
| Aug 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.95 | 1.82% | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.56 | 1.85% | - |
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.16 | 1.89% | - |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.77 | - | - |
| Aug 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.77 | -0.93% | - |
| Aug 8, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 20.97 | - | 458 |
| Aug 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | -1.83% | - |
| Aug 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.36 | - | - |
| Aug 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.36 | 1.87% | - |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.97 | -2.73% | - |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.56 | -1.79% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.95 | -0.88% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | - | - |
| Jul 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | - | - |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.14 | 0.89% | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.95 | - | - |
| Jul 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.95 | 0.90% | - |
| Jul 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | - | - |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | - | - |
| Jul 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.75 | 5.71% | - |