Skip to main content
logo
Regions Financial Corporation (RF)
NYSE: RF · Real-Time Price · USD
24.89
-0.44 (-1.74%)
At close: Aug 1, 2025, 4:00 PM
24.79
-0.10 (-0.40%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202524.9124.9824.4024.8924.89-1.74%14,854,899
Jul 31, 202525.6125.7625.2325.3325.33-1.44%18,280,804
Jul 30, 202526.2826.3625.5425.7025.70-1.87%17,971,076
Jul 29, 202526.4826.4826.1526.1926.19-0.42%19,801,043
Jul 28, 202526.4426.5126.1726.3026.30-0.45%20,406,304
Jul 25, 202526.2826.4625.8626.4226.420.46%18,073,530
Jul 24, 202526.4826.6626.2426.3026.30-0.27%25,188,107
Jul 23, 202526.3826.4626.1926.3726.370.65%24,666,843
Jul 22, 202526.0526.4525.9626.2026.200.58%18,208,226
Jul 21, 202526.1626.4225.8726.0526.050.15%17,171,905
Jul 18, 202525.5026.1625.4526.0126.016.12%23,430,333
Jul 17, 202524.0424.6123.9624.5124.511.79%10,246,566
Jul 16, 202524.1724.2123.6824.0824.080.21%11,168,547
Jul 15, 202524.6424.7323.9624.0324.03-2.71%12,049,306
Jul 14, 202524.6424.8024.5224.7024.700.04%7,096,285
Jul 11, 202524.6424.8224.5124.6924.69-0.60%6,445,150
Jul 10, 202524.6625.0324.5924.8424.840.85%6,482,341
Jul 9, 202524.8824.9624.5924.6324.63-0.12%8,090,475
Jul 8, 202524.6724.8424.4124.6624.660.37%8,879,822
Jul 7, 202524.7624.9224.4024.5724.57-0.93%7,645,844
Jul 3, 202524.7724.9924.6024.8024.801.02%4,691,570
Jul 2, 202524.3124.6224.1124.5524.551.57%8,659,246
Jul 1, 202523.3524.3323.3524.1724.172.76%11,081,615
Jun 30, 202523.4523.6823.4223.5223.520.73%9,647,815
Jun 27, 202523.4023.5623.2423.3523.35-10,748,886
Jun 26, 202523.0423.4122.9523.3523.352.01%7,746,068
Jun 25, 202522.8722.9822.6922.8922.890.04%8,770,571
Jun 24, 202522.8323.1222.8322.8822.881.06%11,431,829
Jun 23, 202522.0622.6722.0022.6422.641.98%9,331,343
Jun 20, 202522.1722.2421.9922.2022.201.09%21,251,687
Jun 18, 202521.5022.0921.4421.9621.961.95%13,444,956
Jun 17, 202521.4721.6921.4021.5421.54-0.65%11,073,346
Jun 16, 202521.8221.8621.5721.6821.680.79%12,151,336
Jun 13, 202521.7721.8521.4221.5121.51-2.58%10,896,425
Jun 12, 202522.0922.1621.8122.0822.08-0.94%8,155,256
Jun 11, 202522.4722.5822.2122.2922.29-0.31%14,710,857
Jun 10, 202522.1022.5122.0022.3622.361.22%10,581,426
Jun 9, 202522.1422.3722.0322.0922.090.18%8,651,291
Jun 6, 202521.7322.1221.4322.0522.053.42%11,085,190
Jun 5, 202521.3121.4021.1221.3221.320.09%5,007,317
Jun 4, 202521.5021.6621.3021.3021.30-1.07%6,233,274
Jun 3, 202521.0221.5721.0121.5321.531.99%5,752,531
Jun 2, 202521.1921.2020.7921.1121.11-1.54%6,311,842
May 30, 202521.4521.5521.2821.4421.19-0.60%12,194,713
May 29, 202521.4921.5721.3421.5721.321.13%6,978,934
May 28, 202521.6521.7821.3221.3321.08-1.57%6,733,899
May 27, 202521.5721.6921.3021.6721.422.02%5,924,072
May 23, 202520.8121.3620.8121.2420.99-0.61%5,621,572
May 22, 202521.2921.5621.1921.3721.120.23%7,082,977
May 21, 202521.9622.0421.3221.3221.07-4.18%6,421,978