Regions Financial Corporation (FRA:RN7)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
At close: Mar 27, 2026
FRA:RN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 396 |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Mar 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -4.35% | 563 |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 115 |
| Mar 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 150 |
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 465 |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | 1.64% | - |
| Feb 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 1.67% | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | -1.64% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -3.94% | - |
| Feb 23, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.17 | 0.79% | 1,319 |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 1.60% | - |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -3.85% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | - |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | -0.77% | - |
| Feb 10, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.76 | - | 610 |
| Feb 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -0.76% | - |
| Feb 6, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 25.96 | 1.55% | 78 |
| Feb 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 2.38% | - |
| Feb 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 2.44% | - |
| Feb 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | 5.13% | - |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | -0.85% | - |
| Jan 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 1.72% | - |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | - | - |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.99 | -0.85% | - |
| Jan 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | 1.74% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | -4.17% | - |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | -1.64% | - |
| Jan 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 3.39% | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | 0.85% | - |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.19 | -0.85% | - |
| Jan 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | -4.07% | - |