Regions Financial Corporation (RF.PRE)
NYSE: RF.PRE · Real-Time Price · USD · Preferred Stock
17.80
+0.23 (1.28%)
At close: Jul 25, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.01 | 18.28 | 17.96 | 18.15 | 18.15 | 0.36% | 18,683 |
| Jul 31, 2025 | 17.74 | 18.08 | 17.74 | 18.08 | 18.08 | 1.46% | 90,940 |
| Jul 30, 2025 | 17.80 | 17.96 | 17.68 | 17.82 | 17.82 | -0.45% | 48,975 |
| Jul 29, 2025 | 17.77 | 17.97 | 17.70 | 17.90 | 17.90 | 0.71% | 34,207 |
| Jul 28, 2025 | 17.73 | 17.86 | 17.73 | 17.77 | 17.77 | -0.12% | 18,757 |
| Jul 25, 2025 | 17.74 | 17.83 | 17.61 | 17.80 | 17.80 | 1.28% | 32,255 |
| Jul 24, 2025 | 17.83 | 17.83 | 17.57 | 17.57 | 17.57 | -0.68% | 10,716 |
| Jul 23, 2025 | 17.68 | 17.76 | 17.46 | 17.69 | 17.69 | -0.23% | 31,484 |
| Jul 22, 2025 | 17.69 | 17.83 | 17.55 | 17.73 | 17.73 | -0.06% | 29,539 |
| Jul 21, 2025 | 17.61 | 17.75 | 17.61 | 17.74 | 17.74 | 0.74% | 37,992 |
| Jul 18, 2025 | 17.59 | 17.80 | 17.59 | 17.61 | 17.61 | -0.47% | 15,426 |
| Jul 17, 2025 | 17.44 | 17.70 | 17.44 | 17.69 | 17.69 | 1.46% | 40,231 |
| Jul 16, 2025 | 17.50 | 17.63 | 17.39 | 17.44 | 17.44 | -0.34% | 18,912 |
| Jul 15, 2025 | 17.71 | 17.82 | 17.50 | 17.50 | 17.50 | -1.07% | 33,452 |
| Jul 14, 2025 | 17.72 | 17.82 | 17.62 | 17.69 | 17.69 | -0.73% | 29,377 |
| Jul 11, 2025 | 17.83 | 17.83 | 17.67 | 17.82 | 17.82 | -0.06% | 33,788 |
| Jul 10, 2025 | 17.65 | 17.83 | 17.63 | 17.83 | 17.83 | 0.56% | 31,310 |
| Jul 9, 2025 | 17.64 | 17.76 | 17.59 | 17.73 | 17.73 | 1.20% | 27,787 |
| Jul 8, 2025 | 17.51 | 17.65 | 17.46 | 17.52 | 17.52 | -0.06% | 22,217 |
| Jul 7, 2025 | 17.61 | 17.66 | 17.49 | 17.53 | 17.53 | -0.79% | 19,280 |
| Jul 3, 2025 | 17.63 | 17.69 | 17.50 | 17.67 | 17.67 | 0.28% | 7,065 |
| Jul 2, 2025 | 17.29 | 17.64 | 17.29 | 17.62 | 17.62 | 1.79% | 24,802 |
| Jul 1, 2025 | 17.25 | 17.46 | 17.17 | 17.31 | 17.31 | 0.76% | 43,067 |
| Jun 30, 2025 | 17.44 | 17.50 | 17.15 | 17.18 | 17.18 | -1.38% | 99,648 |
| Jun 27, 2025 | 17.50 | 17.52 | 17.38 | 17.42 | 17.42 | -0.46% | 21,120 |
| Jun 26, 2025 | 17.46 | 17.50 | 17.39 | 17.50 | 17.50 | 0.63% | 24,916 |
| Jun 25, 2025 | 17.52 | 17.52 | 17.35 | 17.39 | 17.39 | -0.57% | 14,433 |
| Jun 24, 2025 | 17.35 | 17.50 | 17.35 | 17.49 | 17.49 | 0.69% | 11,349 |
| Jun 23, 2025 | 17.31 | 17.38 | 17.25 | 17.37 | 17.37 | 0.23% | 9,952 |
| Jun 20, 2025 | 17.24 | 17.37 | 17.17 | 17.33 | 17.33 | 0.51% | 23,312 |
| Jun 18, 2025 | 17.22 | 17.28 | 17.16 | 17.24 | 17.24 | 0.36% | 27,212 |
| Jun 17, 2025 | 17.11 | 17.19 | 17.10 | 17.18 | 17.18 | 0.41% | 24,282 |
| Jun 16, 2025 | 17.27 | 17.32 | 17.09 | 17.11 | 17.11 | -0.12% | 63,644 |
| Jun 13, 2025 | 17.20 | 17.20 | 17.02 | 17.13 | 17.13 | -0.70% | 15,837 |
| Jun 12, 2025 | 17.37 | 17.38 | 17.22 | 17.25 | 17.25 | -0.06% | 18,433 |
| Jun 11, 2025 | 17.37 | 17.43 | 17.24 | 17.26 | 17.26 | -0.58% | 24,364 |
| Jun 10, 2025 | 17.25 | 17.36 | 17.25 | 17.36 | 17.36 | 0.46% | 14,018 |
| Jun 9, 2025 | 17.15 | 17.29 | 17.15 | 17.28 | 17.28 | 0.41% | 14,878 |
| Jun 6, 2025 | 17.19 | 17.22 | 17.13 | 17.21 | 17.21 | -0.12% | 18,007 |
| Jun 5, 2025 | 17.23 | 17.36 | 17.11 | 17.23 | 17.23 | 0.23% | 44,443 |
| Jun 4, 2025 | 16.89 | 17.26 | 16.89 | 17.19 | 17.19 | 2.08% | 74,922 |
| Jun 3, 2025 | 16.89 | 16.96 | 16.82 | 16.84 | 16.84 | - | 35,879 |
| Jun 2, 2025 | 16.75 | 16.90 | 16.63 | 16.84 | 16.84 | -0.41% | 64,030 |
| May 30, 2025 | 17.25 | 17.31 | 16.91 | 16.91 | 16.63 | -2.25% | 195,592 |
| May 29, 2025 | 17.45 | 17.45 | 17.30 | 17.30 | 17.02 | -0.17% | 17,980 |
| May 28, 2025 | 17.35 | 17.47 | 17.29 | 17.33 | 17.05 | -0.63% | 14,068 |
| May 27, 2025 | 17.40 | 17.44 | 17.30 | 17.44 | 17.15 | 1.31% | 21,523 |
| May 23, 2025 | 17.08 | 17.24 | 17.07 | 17.22 | 16.93 | 0.20% | 12,330 |
| May 22, 2025 | 17.07 | 17.20 | 17.03 | 17.18 | 16.90 | 0.59% | 33,547 |
| May 21, 2025 | 17.29 | 17.31 | 17.04 | 17.08 | 16.80 | -1.47% | 50,633 |