Regions Financial Corporation (FRA:RN7)
Germany · Delayed Price · Currency is EUR 23.88
+0.65 (2.80%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.80% | - |
| Jun 2, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.78% | - |
| Jun 1, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.84% | - |
| May 29, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.45 | -1.42% | - |
| May 28, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.79 | -0.37% | - |
| May 27, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.88 | 0.75% | - |
| May 26, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.70 | -0.13% | - |
| May 25, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.73 | 0.88% | - |
| May 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.52 | 1.02% | - |
| May 21, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.28 | 2.57% | - |
| May 20, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.70 | -0.09% | - |
| May 19, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | 1.64% | - |
| May 18, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.35 | -0.70% | - |
| May 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.51 | 0.93% | - |
| May 14, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.30 | -2.17% | - |
| May 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.80 | 1.99% | - |
| May 12, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.35 | -3.01% | - |
| May 11, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.05 | -1.61% | - |
| May 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.42 | -0.84% | - |
| May 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.62 | -0.08% | - |
| May 6, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.64 | 1.57% | - |
| May 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | -1.51% | - |
| May 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.63 | 0.38% | - |
| Apr 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.54 | -1.33% | - |
| Apr 29, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.86 | 0.88% | - |
| Apr 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.65 | 1.62% | - |
| Apr 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | -2.69% | - |
| Apr 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.92 | 1.51% | - |
| Apr 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.56 | -1.37% | - |
| Apr 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.89 | 1.01% | - |
| Apr 21, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.65 | 0.97% | - |
| Apr 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.42 | 0.64% | - |
| Apr 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | 0.47% | - |
| Apr 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.17 | 0.39% | - |
| Apr 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.08 | -0.51% | - |
| Apr 14, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.20 | 1.04% | - |
| Apr 13, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 22.96 | -2.77% | - |
| Apr 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.61 | 2.05% | - |
| Apr 9, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.14 | -1.35% | - |
| Apr 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.45 | 2.60% | - |
| Apr 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.86 | 3.04% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | -0.88% | 300 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 2.73% | - |
| Mar 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | 0.92% | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -0.91% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | -0.90% | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - | 396 |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | 1.83% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | 0.93% | - |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | - | - |