Regions Financial Corporation (RF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
2.579.967 |
1,21%
|
19,38
|
19,31
|
20,82
|
20,02
|
| 22/04/2025 |
4.747.805 |
3,61%
|
19,195
|
18,83
|
19,78
|
19,78
|
| 21/04/2025 |
3.987.703 |
-1,14%
|
19,22
|
18,83
|
19,23
|
19,09
|
| 17/04/2025 |
8.699.055 |
0,73%
|
19,39
|
18,86
|
21,39
|
19,31
|
| 16/04/2025 |
5.989.765 |
-1,34%
|
19,34
|
19,01
|
19,82
|
19,17
|
| 15/04/2025 |
4.976.740 |
0,83%
|
19,34
|
19,28
|
19,82
|
19,43
|
| 14/04/2025 |
2.803.608 |
1,58%
|
18,93
|
18,921
|
19,45
|
19,27
|
| 11/04/2025 |
5.819.685 |
-0,16%
|
18,93
|
18,30
|
19,065
|
18,97
|
| 10/04/2025 |
6.089.465 |
-5,00%
|
18,06
|
18,285
|
19,57
|
19,00
|
| 09/04/2025 |
7.867.881 |
9,02%
|
18,06
|
17,745
|
20,31
|
20,00
|
| 08/04/2025 |
5.357.377 |
-1,95%
|
19,27
|
18,03
|
19,61
|
18,34
|
| 07/04/2025 |
10.045.233 |
0,11%
|
20,89
|
17,785
|
19,61
|
18,68
|
| 04/04/2025 |
7.211.065 |
-4,84%
|
20,89
|
18,03
|
19,025
|
18,66
|
| 03/04/2025 |
6.115.240 |
-10,97%
|
20,89
|
19,60
|
20,92
|
19,61
|
| 02/04/2025 |
3.323.444 |
2,09%
|
21,63
|
21,17
|
22,049
|
22,02
|
| 01/04/2025 |
2.559.281 |
-0,74%
|
21,63
|
21,295
|
21,755
|
21,57
|
| 31/03/2025 |
3.629.357 |
1,45%
|
21,90
|
21,195
|
21,845
|
21,73
|
| 28/03/2025 |
2.196.863 |
-2,33%
|
21,90
|
21,28
|
22,02
|
21,42
|
| 27/03/2025 |
2.080.604 |
-1,46%
|
22,175
|
21,875
|
22,26
|
21,93
|
| 26/03/2025 |
3.185.257 |
-0,80%
|
22,55
|
22,2049
|
22,86
|
22,24
|
| 25/03/2025 |
3.496.951 |
0,67%
|
22,31
|
22,165
|
22,5855
|
22,42
|
| 24/03/2025 |
2.058.737 |
2,58%
|
21,51
|
21,91
|
22,37
|
22,27
|
| 21/03/2025 |
4.442.244 |
0,14%
|
21,51
|
21,29
|
21,785
|
21,71
|
| 20/03/2025 |
3.391.231 |
-0,32%
|
21,54
|
21,46
|
21,945
|
21,68
|
| 19/03/2025 |
2.799.297 |
1,26%
|
21,50
|
21,40
|
21,95
|
21,75
|
| 18/03/2025 |
4.982.168 |
-0,30%
|
21,535
|
21,235
|
21,57
|
21,48
|
| 17/03/2025 |
3.596.316 |
0,51%
|
21,22
|
21,145
|
21,59
|
21,54
|
| 14/03/2025 |
2.242.915 |
2,83%
|
21,22
|
21,06
|
21,46
|
21,43
|
| 13/03/2025 |
2.465.238 |
-1,05%
|
21,26
|
20,80
|
21,38
|
20,84
|
| 12/03/2025 |
5.123.264 |
0,33%
|
21,17
|
20,685
|
21,30
|
21,06
|
| 11/03/2025 |
3.797.068 |
-2,51%
|
21,52
|
20,95
|
21,74
|
20,99
|
| 10/03/2025 |
6.074.563 |
-2,47%
|
21,685
|
21,305
|
22,02
|
21,53
|
| 07/03/2025 |
4.375.496 |
0,55%
|
21,81
|
21,46
|
22,1755
|
22,07
|
| 06/03/2025 |
4.921.479 |
-0,63%
|
21,85
|
21,61
|
22,07
|
21,95
|
| 05/03/2025 |
3.397.926 |
-1,21%
|
22,91
|
21,615
|
22,49
|
22,09
|
| 04/03/2025 |
4.414.458 |
-3,37%
|
22,91
|
21,88
|
22,91
|
22,36
|
| 03/03/2025 |
2.499.431 |
-1,49%
|
23,48
|
22,93
|
23,78
|
23,14
|
| 28/02/2025 |
2.635.366 |
1,33%
|
23,48
|
23,365
|
23,76
|
23,46
|
| 27/02/2025 |
3.643.993 |
0,09%
|
23,48
|
23,32
|
23,81
|
23,40
|
| 26/02/2025 |
1.803.103 |
0,04%
|
23,43
|
23,29
|
23,71
|
23,38
|
| 25/02/2025 |
3.546.787 |
-0,30%
|
23,58
|
23,23
|
23,745
|
23,37
|
| 24/02/2025 |
2.469.860 |
0,21%
|
24,16
|
23,405
|
23,73
|
23,44
|
| 21/02/2025 |
4.186.893 |
-2,79%
|
24,16
|
23,355
|
24,19
|
23,39
|
| 20/02/2025 |
3.855.621 |
-1,88%
|
24,47
|
23,855
|
24,575
|
24,06
|
| 19/02/2025 |
2.577.521 |
-0,57%
|
24,135
|
24,38
|
24,71
|
24,52
|
| 18/02/2025 |
3.747.539 |
1,40%
|
24,135
|
24,305
|
24,70
|
24,66
|
| 17/02/2025 |
0 |
1,12%
|
24,135
|
24,13
|
24,485
|
24,32
|
