Regions Financial Corporation (ETR:RN7)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Feb 26, 2026
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 19 |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 13, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -3.08% | 13 |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 9, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 219 |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | 78 |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | 268 |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 287 |
| Feb 3, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | 612 |
| Feb 2, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 2.50% | 4,518 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| Jan 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 1 |
| Jan 21, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.52% | 52 |
| Jan 20, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -3.25% | 645 |
| Jan 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Jan 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 55 |
| Jan 2, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -0.85% | 2 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 1 |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 608 |
| Dec 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 8, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | 88 |
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | - | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -0.90% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | 0.91% | - |