Regions Financial Corporation (RF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/02/2025 |
3.670.647 |
1,12%
|
24,135
|
24,13
|
24,485
|
24,25
|
| 13/02/2025 |
2.294.620 |
0,25%
|
24,68
|
23,825
|
24,05
|
24,05
|
| 12/02/2025 |
2.761.285 |
-1,64%
|
24,68
|
23,90
|
24,135
|
23,99
|
| 11/02/2025 |
2.789.343 |
1,29%
|
24,68
|
23,87
|
24,46
|
24,39
|
| 10/02/2025 |
2.222.144 |
-1,51%
|
24,68
|
24,05
|
24,4875
|
24,08
|
| 07/02/2025 |
2.037.791 |
-0,77%
|
24,68
|
24,235
|
24,70
|
24,45
|
| 06/02/2025 |
2.270.399 |
1,32%
|
24,47
|
24,36
|
24,6982
|
24,64
|
| 05/02/2025 |
2.874.415 |
-0,16%
|
24,08
|
24,055
|
24,52
|
24,32
|
| 04/02/2025 |
2.182.019 |
1,29%
|
24,08
|
24,06
|
24,61
|
24,36
|
| 03/02/2025 |
2.865.864 |
-2,39%
|
24,81
|
23,6996
|
24,2691
|
24,05
|
| 31/01/2025 |
3.182.898 |
-0,53%
|
24,81
|
24,505
|
24,92
|
24,64
|
| 30/01/2025 |
2.736.442 |
0,77%
|
24,73
|
24,545
|
25,04
|
24,77
|
| 29/01/2025 |
3.487.408 |
-0,69%
|
24,73
|
24,57
|
25,245
|
24,58
|
| 28/01/2025 |
4.280.347 |
-0,08%
|
24,73
|
24,54
|
24,86
|
24,75
|
| 27/01/2025 |
3.052.336 |
1,23%
|
24,36
|
24,38
|
24,78
|
24,77
|
| 24/01/2025 |
2.344.714 |
0,87%
|
24,36
|
24,14
|
24,61
|
24,47
|
| 23/01/2025 |
2.196.639 |
-0,25%
|
24,36
|
24,135
|
24,465
|
24,26
|
| 22/01/2025 |
4.614.375 |
-1,34%
|
24,50
|
24,1195
|
24,55
|
24,32
|
| 21/01/2025 |
4.740.047 |
1,86%
|
24,29
|
24,26
|
24,835
|
24,65
|
| 20/01/2025 |
0 |
-1,31%
|
23,90
|
24,035
|
24,98
|
24,20
|
| 17/01/2025 |
7.096.705 |
-1,31%
|
23,90
|
24,035
|
24,98
|
24,21
|
| 16/01/2025 |
4.545.689 |
-2,83%
|
23,90
|
24,17
|
24,67
|
24,52
|
| 15/01/2025 |
3.672.611 |
2,92%
|
23,90
|
24,455
|
24,87
|
24,70
|
| 14/01/2025 |
3.321.025 |
1,61%
|
23,90
|
23,73
|
24,115
|
24,00
|
| 13/01/2025 |
4.225.389 |
2,43%
|
23,90
|
22,97
|
23,63
|
23,62
|
| 10/01/2025 |
2.618.391 |
-3,19%
|
23,90
|
22,94
|
23,59
|
23,06
|
| 09/01/2025 |
3.967.109 |
-0,13%
|
23,90
|
23,46
|
23,98
|
23,82
|
| 08/01/2025 |
3.885.268 |
-0,13%
|
23,90
|
23,46
|
23,98
|
23,815
|
| 07/01/2025 |
4.202.011 |
0,29%
|
23,90
|
23,63
|
24,15
|
23,85
|
| 06/01/2025 |
4.943.539 |
0,68%
|
23,75
|
23,6544
|
24,28
|
23,78
|
| 03/01/2025 |
3.987.905 |
1,55%
|
23,32
|
23,16
|
23,67
|
23,62
|
| 02/01/2025 |
4.509.116 |
-1,11%
|
23,73
|
23,25
|
23,76
|
23,26
|
| 31/12/2024 |
0 |
-0,59%
|
23,73
|
23,44
|
23,85
|
23,52
|
| 30/12/2024 |
2.273.451 |
-0,34%
|
23,48
|
23,345
|
23,74
|
23,51
|
| 27/12/2024 |
2.484.154 |
-1,04%
|
23,80
|
23,62
|
24,15
|
23,74
|
| 26/12/2024 |
2.752.758 |
-0,13%
|
23,80
|
23,705
|
24,01
|
23,99
|
| 24/12/2024 |
0 |
1,34%
|
23,80
|
23,67
|
24,02
|
24,02
|
| 23/12/2024 |
2.077.839 |
0,29%
|
23,62
|
23,565
|
23,915
|
23,84
|
| 20/12/2024 |
7.139.883 |
2,57%
|
24,935
|
23,01
|
23,90
|
23,77
|
| 19/12/2024 |
3.232.867 |
-0,52%
|
24,935
|
23,07
|
23,78
|
23,17
|
| 18/12/2024 |
0 |
-5,36%
|
24,935
|
23,255
|
24,77
|
23,29
|
| 17/12/2024 |
2.925.640 |
-2,26%
|
24,935
|
24,465
|
25,07
|
24,61
|
| 16/12/2024 |
3.081.892 |
0,28%
|
25,59
|
24,91
|
25,25
|
25,18
|
| 13/12/2024 |
3.416.759 |
0,24%
|
25,59
|
24,77
|
25,11
|
25,11
|
| 12/12/2024 |
4.590.590 |
-1,38%
|
25,59
|
24,89
|
25,51
|
25,05
|
| 11/12/2024 |
3.074.682 |
0,28%
|
25,59
|
25,30
|
25,65
|
25,40
|
| 10/12/2024 |
4.423.669 |
-1,56%
|
26,37
|
25,26
|
25,90
|
25,33
|
| 09/12/2024 |
2.763.187 |
-1,98%
|
26,37
|
25,68
|
26,25
|
25,73
|
| 06/12/2024 |
1.796.601 |
-0,11%
|
26,37
|
26,07
|
26,57
|
26,26
|
| 05/12/2024 |
2.343.169 |
-0,04%
|
26,44
|
26,22
|
26,65
|
26,29
|
| 04/12/2024 |
3.569.718 |
-0,15%
|
26,275
|
26,01
|
26,42
|
26,30
|
| 03/12/2024 |
2.757.227 |
-0,70%
|
26,64
|
26,01
|
26,64
|
26,34
|
| 02/12/2024 |
2.836.574 |
-1,78%
|
27,0919
|
26,48
|
27,12
|
26,53
|
