Regions Financial Corporation (RF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
13.920.233 |
-1,01%
|
27,33
|
26,815
|
27,33
|
26,90
|
| 12/09/2025 |
12.381.960 |
0,46%
|
27,04
|
26,90
|
27,295
|
27,16
|
| 11/09/2025 |
13.714.134 |
0,02%
|
27,18
|
26,865
|
27,18
|
27,04
|
| 10/09/2025 |
13.734.889 |
0,80%
|
26,8199
|
26,75
|
27,235
|
27,04
|
| 09/09/2025 |
14.943.515 |
-0,76%
|
27,17
|
26,65
|
27,28
|
26,82
|
| 08/09/2025 |
14.835.044 |
0,06%
|
27,03
|
26,675
|
27,11
|
27,04
|
| 05/09/2025 |
12.536.578 |
-1,21%
|
27,48
|
26,84
|
27,605
|
27,03
|
| 04/09/2025 |
13.297.402 |
1,56%
|
26,94
|
26,93
|
27,365
|
27,36
|
| 03/09/2025 |
14.139.142 |
0,19%
|
26,88
|
26,5642
|
27,135
|
26,94
|
| 02/09/2025 |
13.871.031 |
-0,87%
|
26,91
|
26,57
|
26,9199
|
26,89
|
| 29/08/2025 |
11.350.012 |
0,22%
|
27,3001
|
27,125
|
27,55
|
27,125
|
| 28/08/2025 |
9.842.900 |
-0,20%
|
27,60
|
27,1701
|
27,60
|
27,33
|
| 27/08/2025 |
13.648.510 |
1,22%
|
27,17
|
26,89
|
27,535
|
27,41
|
| 26/08/2025 |
9.042.435 |
1,69%
|
26,60
|
26,42
|
27,12
|
27,08
|
| 25/08/2025 |
12.447.409 |
-0,41%
|
26,76
|
26,65
|
26,885
|
26,65
|
| 22/08/2025 |
9.541.519 |
3,98%
|
25,74
|
25,74
|
26,845
|
26,76
|
| 21/08/2025 |
7.622.610 |
-0,46%
|
25,60
|
25,545
|
25,865
|
25,74
|
| 20/08/2025 |
7.837.445 |
0,45%
|
25,72
|
25,56
|
25,90
|
25,86
|
| 19/08/2025 |
9.207.447 |
0,14%
|
25,86
|
25,6142
|
26,005
|
25,72
|
| 18/08/2025 |
5.462.748 |
0,35%
|
25,70
|
25,40
|
25,708
|
25,69
|
| 15/08/2025 |
7.539.440 |
-1,73%
|
26,05
|
25,60
|
26,20
|
25,60
|
| 14/08/2025 |
9.065.262 |
0,81%
|
25,39
|
25,39
|
26,05
|
26,05
|
| 13/08/2025 |
12.071.472 |
2,01%
|
25,58
|
25,38
|
25,9581
|
25,84
|
| 12/08/2025 |
11.296.171 |
2,84%
|
24,63
|
24,63
|
25,34
|
25,33
|
| 11/08/2025 |
5.875.792 |
-1,16%
|
24,8109
|
24,59
|
25,12
|
24,63
|
| 08/08/2025 |
3.661.966 |
1,14%
|
24,95
|
24,58
|
25,00
|
24,92
|
| 07/08/2025 |
4.116.994 |
-1,16%
|
25,15
|
24,595
|
25,18
|
24,64
|
| 06/08/2025 |
4.910.628 |
-0,99%
|
25,29
|
24,92
|
25,29
|
24,93
|
| 05/08/2025 |
6.137.265 |
0,00%
|
25,18
|
24,745
|
25,34
|
25,18
|
| 04/08/2025 |
7.344.358 |
1,21%
|
25,02
|
24,89
|
25,24
|
25,18
|
| 01/08/2025 |
7.795.214 |
-1,74%
|
24,84
|
24,455
|
25,33
|
24,89
|
| 31/07/2025 |
8.575.349 |
-1,54%
|
25,52
|
25,2301
|
25,76
|
25,33
|
| 30/07/2025 |
8.314.360 |
-1,97%
|
26,03
|
25,565
|
26,36
|
25,70
|
| 29/07/2025 |
14.873.745 |
-0,42%
|
26,445
|
26,1501
|
26,51
|
26,19
|
| 28/07/2025 |
16.063.060 |
-0,45%
|
26,54
|
26,173
|
26,54
|
26,30
|
| 25/07/2025 |
13.602.566 |
0,46%
|
26,46
|
25,86
|
26,6593
|
26,42
|
| 24/07/2025 |
18.777.075 |
-0,27%
|
26,33
|
26,185
|
26,6593
|
26,30
|
| 23/07/2025 |
18.595.731 |
0,65%
|
26,11
|
25,96
|
26,46
|
26,37
|
| 22/07/2025 |
10.758.859 |
0,58%
|
26,10
|
25,87
|
26,445
|
26,20
|
| 21/07/2025 |
9.299.677 |
0,15%
|
26,1295
|
25,87
|
26,42
|
26,05
|
| 18/07/2025 |
11.618.802 |
6,12%
|
24,045
|
23,96
|
26,16
|
26,01
|
| 17/07/2025 |
4.791.188 |
1,79%
|
24,09
|
23,675
|
24,61
|
24,51
|
| 16/07/2025 |
4.729.059 |
0,21%
|
24,25
|
23,68
|
24,73
|
24,08
|
| 15/07/2025 |
5.925.249 |
-2,71%
|
24,70
|
23,955
|
24,84
|
24,03
|
| 14/07/2025 |
3.172.622 |
0,04%
|
24,55
|
24,41
|
24,78
|
24,70
|
| 11/07/2025 |
2.913.797 |
-0,60%
|
24,64
|
24,505
|
25,03
|
24,69
|
| 10/07/2025 |
2.623.399 |
0,85%
|
24,82
|
24,535
|
25,03
|
24,84
|
| 09/07/2025 |
3.219.987 |
-0,12%
|
24,68
|
24,41
|
24,96
|
24,63
|
| 08/07/2025 |
4.653.281 |
0,37%
|
23,99
|
23,99
|
24,92
|
24,66
|
| 07/07/2025 |
3.316.776 |
-0,93%
|
24,80
|
24,38
|
24,92
|
24,57
|
| 04/07/2025 |
2.349.877 |
0,00%
|
24,76
|
24,55
|
24,9892
|
24,80
|
| 03/07/2025 |
2.349.876 |
-0,57%
|
24,31
|
24,115
|
24,9892
|
24,78
|
| 02/07/2025 |
3.597.437 |
1,63%
|
23,37
|
23,35
|
24,615
|
24,55
|
| 01/07/2025 |
4.740.980 |
2,76%
|
23,45
|
23,34
|
24,3299
|
24,17
|
| 30/06/2025 |
3.434.716 |
0,73%
|
23,42
|
23,42
|
23,675
|
23,52
|
| 27/06/2025 |
3.781.527 |
0,15%
|
23,40
|
22,96
|
23,555
|
23,35
|
| 26/06/2025 |
3.704.526 |
2,01%
|
22,82
|
22,70
|
23,41
|
23,35
|
| 25/06/2025 |
3.019.385 |
0,04%
|
22,91
|
22,70
|
23,12
|
22,89
|
| 24/06/2025 |
5.777.200 |
1,06%
|
22,01
|
22,01
|
23,12
|
22,88
|
| 23/06/2025 |
4.322.092 |
1,98%
|
22,20
|
22,01
|
22,665
|
22,64
|
| 20/06/2025 |
3.434.248 |
1,09%
|
22,09
|
21,44
|
22,23
|
22,20
|
| 18/06/2025 |
5.252.958 |
1,95%
|
21,3858
|
21,3858
|
22,0899
|
21,96
|
| 17/06/2025 |
5.197.439 |
-0,65%
|
21,68
|
21,41
|
21,86
|
21,54
|
| 16/06/2025 |
5.300.690 |
0,79%
|
21,75
|
21,57
|
21,85
|
21,68
|
| 13/06/2025 |
4.846.507 |
-2,58%
|
22,16
|
21,425
|
22,155
|
21,51
|
| 12/06/2025 |
3.480.049 |
-0,94%
|
22,48
|
21,805
|
22,575
|
22,08
|
| 11/06/2025 |
6.321.823 |
-0,31%
|
22,10
|
22,00
|
22,666
|
22,29
|
| 10/06/2025 |
5.258.546 |
1,22%
|
22,09
|
22,00
|
22,51
|
22,36
|
| 09/06/2025 |
3.570.705 |
0,18%
|
22,05
|
22,04
|
22,365
|
22,09
|
| 06/06/2025 |
4.958.520 |
3,42%
|
21,27
|
21,12
|
22,115
|
22,05
|
| 05/06/2025 |
1.993.283 |
0,09%
|
21,53
|
21,12
|
21,66
|
21,32
|
| 04/06/2025 |
2.320.513 |
-1,07%
|
21,10
|
21,005
|
21,66
|
21,30
|
| 03/06/2025 |
2.455.990 |
1,99%
|
21,19
|
20,7915
|
21,565
|
21,53
|
| 02/06/2025 |
2.529.809 |
-0,38%
|
21,09
|
20,7915
|
21,20
|
21,11
|
| 30/05/2025 |
3.302.732 |
-0,72%
|
21,48
|
21,19
|
21,57
|
21,19
|
| 29/05/2025 |
2.941.677 |
1,13%
|
21,73
|
21,32
|
21,78
|
21,57
|
| 28/05/2025 |
2.661.047 |
-1,57%
|
21,61
|
21,295
|
21,78
|
21,33
|
| 27/05/2025 |
2.702.198 |
2,02%
|
21,57
|
21,295
|
21,6875
|
21,67
|
| 23/05/2025 |
2.415.739 |
-0,56%
|
21,30
|
20,81
|
21,56
|
21,24
|
| 22/05/2025 |
3.286.716 |
0,24%
|
22,07
|
21,205
|
22,035
|
21,37
|
| 21/05/2025 |
2.660.268 |
-4,18%
|
22,49
|
21,32
|
22,49
|
21,32
|
| 20/05/2025 |
1.943.386 |
-1,29%
|
22,54
|
22,175
|
22,55
|
22,25
|
| 19/05/2025 |
1.840.442 |
-0,22%
|
22,20
|
22,20
|
22,5608
|
22,54
|
| 16/05/2025 |
1.920.497 |
0,58%
|
22,39
|
22,23
|
22,68
|
22,59
|
| 15/05/2025 |
2.325.630 |
0,09%
|
22,39
|
22,23
|
23,01
|
22,46
|
| 14/05/2025 |
2.827.849 |
0,00%
|
22,38
|
22,20
|
23,01
|
22,44
|
| 13/05/2025 |
3.102.038 |
0,85%
|
21,97
|
21,96
|
22,52
|
22,44
|
| 12/05/2025 |
3.978.411 |
5,15%
|
22,11
|
21,96
|
22,43
|
22,25
|
| 09/05/2025 |
3.950.601 |
-0,66%
|
21,06
|
20,90
|
21,4195
|
21,16
|
| 08/05/2025 |
2.406.297 |
2,50%
|
20,825
|
20,67
|
21,4195
|
21,30
|
| 07/05/2025 |
2.284.663 |
0,34%
|
20,89
|
20,67
|
21,025
|
20,78
|
| 06/05/2025 |
2.075.529 |
-1,90%
|
20,87
|
20,55
|
21,37
|
20,71
|
| 05/05/2025 |
5.047.243 |
0,29%
|
21,05
|
20,55
|
21,37
|
21,11
|
| 02/05/2025 |
2.486.996 |
2,63%
|
20,45
|
20,18
|
21,17
|
21,05
|
| 01/05/2025 |
2.356.374 |
0,49%
|
20,05
|
19,93
|
21,17
|
20,51
|
| 30/04/2025 |
2.058.030 |
-0,68%
|
20,34
|
19,93
|
20,565
|
20,41
|
| 29/04/2025 |
2.721.372 |
0,29%
|
20,325
|
20,183
|
20,565
|
20,52
|
| 28/04/2025 |
2.421.772 |
0,89%
|
20,63
|
20,185
|
20,63
|
20,46
|
| 25/04/2025 |
2.483.816 |
-1,27%
|
19,88
|
19,83
|
20,578
|
20,28
|
| 24/04/2025 |
4.059.262 |
2,60%
|
20,33
|
19,83
|
20,82
|
20,54
|
