Regions Financial Corporation (ETR:RN7)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Dec 11, 2025
Regions Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 1.85% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 0.93% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 1.90% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -1.87% | - |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -0.93% | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -0.92% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -0.91% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 0.92% | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 0.93% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 1.89% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -0.94% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Nov 3, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.78 | - | 1 |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -0.94% | - |
| Oct 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -1.87% | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 0.94% | 534 |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 1.94% | - |
| Oct 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -4.63% | 55 |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 0.93% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | - | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | -2.73% | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -0.90% | - |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -0.89% | - |
| Oct 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -0.88% | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | 0.89% | - |
| Oct 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.90% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -1.77% | 1 |
| Oct 1, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | 22.37 | 1.80% | 2 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 21.97 | -3.48% | 50 |
| Sep 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | - | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.88% | - |
| Sep 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | -0.87% | - |