Regions Financial Corporation (BIT:1RFU)
Italy · Delayed Price · Currency is EUR 24.03
+0.70 (3.00%)
At close: Oct 2, 2026
BIT:1RFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 3.00% | - |
| Oct 1, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.64% | - |
| Sep 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% | - |
| Sep 29, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.54% | - |
| Sep 28, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.04% | - |
| Sep 25, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.67% | - |
| Sep 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.44% | - |
| Sep 23, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.57% | - |
| Sep 22, 2026 | 24.51 | 24.51 | 24.51 | 24.40 | 24.40 | -2.09% | 15 |
| Sep 21, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.65% | - |
| Sep 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.72% | - |
| Sep 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.31% | - |
| Sep 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -2.58% | - |
| Sep 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.31% | - |
| Sep 14, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.97% | - |
| Sep 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.82% | - |
| Sep 10, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.70% | - |
| Sep 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.04% | - |
| Sep 8, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -6.97% | - |
| Sep 7, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 6.51% | - |
| Sep 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.69% | - |
| Sep 3, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.89% | - |
| Sep 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.45% | - |
| Sep 1, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.70% | - |
| Aug 31, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.31% | - |
| Aug 28, 2026 | 26.54 | 26.54 | 26.54 | 26.25 | 25.99 | 0.77% | 2 |
| Aug 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.79 | -1.40% | - |
| Aug 26, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.16 | 1.26% | - |
| Aug 25, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.83 | -0.84% | - |
| Aug 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.05 | 1.66% | - |
| Aug 21, 2026 | 25.71 | 25.71 | 25.71 | 25.88 | 25.63 | -0.73% | 1 |
| Aug 20, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.81 | -2.32% | - |
| Aug 19, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.43 | -2.27% | - |
| Aug 18, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | -0.58% | - |
| Aug 17, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.20 | -0.07% | - |
| Aug 14, 2026 | 27.62 | 27.62 | 27.62 | 27.49 | 27.22 | 0.37% | 1 |
| Aug 13, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.12 | 0.29% | - |
| Aug 12, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | 0.22% | - |
| Aug 11, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.98 | 0.18% | - |
| Aug 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -0.15% | - |
| Aug 7, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 26.97 | -0.55% | - |
| Aug 6, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.12 | -1.26% | - |
| Aug 5, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.47 | 0.14% | - |
| Aug 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.43 | 1.91% | - |
| Aug 3, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | 1.23% | - |
| Jul 31, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.59 | 0.98% | - |
| Jul 30, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.33 | -2.85% | - |
| Jul 29, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.10 | -0.11% | - |
| Jul 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 3.63% | - |
| Jul 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.18 | -2.83% | - |