Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Regions Financi (RF.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.54 24.54 24.54 24.52 258
17th Jul 2025 (Thu) 24.57 24.57 24.52 24.59 855
16th Jul 2025 (Wed) 24.60 24.60 24.42 24.54 2,913
15th Jul 2025 (Tue) 24.49 24.51 24.44 24.46 1,081
14th Jul 2025 (Mon) 24.61 24.61 24.49 24.58 519
11th Jul 2025 (Fri) 24.70 24.70 24.61 24.64 4,731
10th Jul 2025 (Thu) 24.82 24.84 24.69 24.75 3,281
9th Jul 2025 (Wed) 24.61 24.73 24.61 24.72 1,929
8th Jul 2025 (Tue) 24.45 24.69 24.45 24.58 7,034
7th Jul 2025 (Mon) 24.53 24.57 24.43 24.45 6,541
4th Jul 2025 (Fri) 24.58 24.60 24.56 24.53 768
3rd Jul 2025 (Thu) 24.58 24.60 24.56 24.53 768
2nd Jul 2025 (Wed) 24.23 24.55 24.23 24.49 3,841
1st Jul 2025 (Tue) 23.91 24.15 23.91 24.13 4,378
30th Jun 2025 (Mon) 24.12 24.15 23.87 23.87 6,012
27th Jun 2025 (Fri) 24.17 24.17 24.10 24.12 1,104
26th Jun 2025 (Thu) 24.24 24.25 24.19 24.23 937
25th Jun 2025 (Wed) 24.39 24.39 24.17 24.18 1,696
24th Jun 2025 (Tue) 24.45 24.50 24.40 24.41 1,846
23rd Jun 2025 (Mon) 24.28 24.34 24.25 24.25 3,557
20th Jun 2025 (Fri) 24.085 24.17 24.085 24.10 2,022
19th Jun 2025 (Thu) 23.98 24.01 23.95 24.00 981
18th Jun 2025 (Wed) 23.98 24.01 23.95 24.00 981
17th Jun 2025 (Tue) 23.96 23.98 23.90 23.87 450
16th Jun 2025 (Mon) 24.00 24.00 23.95 23.93 1,924
13th Jun 2025 (Fri) 23.99 23.99 23.92 23.89 1,170
12th Jun 2025 (Thu) 24.05 24.05 24.02 24.01 300
11th Jun 2025 (Wed) 24.16 24.21 24.07 24.05 1,573
10th Jun 2025 (Tue) 23.93 23.94 23.93 23.99 302
9th Jun 2025 (Mon) 23.91 23.96 23.90 23.90 2,680
6th Jun 2025 (Fri) 23.92 23.92 23.85 23.85 1,653
5th Jun 2025 (Thu) 24.00 24.16 23.94 23.99 918
4th Jun 2025 (Wed) 23.15 24.18 23.15 23.97 20,054
3rd Jun 2025 (Tue) 22.88 23.09 22.83 23.09 5,924
2nd Jun 2025 (Mon) 22.75 22.80 22.70 22.7268 3,130
30th May 2025 (Fri) 22.84 22.91 22.76 22.68 660
29th May 2025 (Thu) 23.44 23.44 22.81 22.81 0
FTSE 100 Latest
Value8,992.12
Change19.48