XNYS
Datos históricos de Regions Financial Corporation
Regions Financial Corporation · RF
$27.09
▲ +0.06 (+0.22%)
Última operación · 10/10/2026, 18:34:05 UTC
- Variación en el periodo
- +11.88%
- Máximo
- US$32.47
- 16 de julio de 2026
- Mínimo
- US$22.70
- 17 de octubre de 2025
- Volumen medio diario
- 13.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.91 | 27.11 | 26.81 | 27.03 | −0.15% | 9.8 M |
| 8 oct 2026 | 26.48 | 27.08 | 26.40 | 27.07 | +1.39% | 13.19 M |
| 7 oct 2026 | 26.84 | 26.88 | 26.59 | 26.70 | −1.29% | 8.8 M |
| 6 oct 2026 | 27.19 | 27.41 | 26.99 | 27.05 | −0.07% | 9.34 M |
| 5 oct 2026 | 27.12 | 27.36 | 26.87 | 27.07 | −0.11% | 10.66 M |
| 2 oct 2026 | 26.99 | 27.30 | 26.95 | 27.10 | +0.52% | 11.42 M |
| 1 oct 2026 | 26.80 | 27.00 | 26.14 | 26.96 | +0.30% | 11.71 M |
| 30 sep 2026 | 27.01 | 27.09 | 26.77 | 26.88 | −0.04% | 9.3 M |
| 29 sep 2026 | 27.20 | 27.34 | 26.74 | 26.89 | −1.36% | 13.37 M |
| 28 sep 2026 | 27.57 | 27.57 | 27.20 | 27.26 | −1.30% | 12.4 M |
| 25 sep 2026 | 27.29 | 27.70 | 27.20 | 27.62 | +1.32% | 10.15 M |
| 24 sep 2026 | 27.49 | 27.51 | 27.08 | 27.26 | −0.47% | 8.75 M |
| 23 sep 2026 | 27.75 | 27.89 | 27.35 | 27.39 | −1.86% | 9.35 M |
| 22 sep 2026 | 28.73 | 28.78 | 27.80 | 27.91 | −2.24% | 12.02 M |
| 21 sep 2026 | 28.70 | 28.72 | 28.47 | 28.55 | +0.18% | 6.63 M |
| 18 sep 2026 | 28.67 | 28.76 | 28.29 | 28.50 | +0.07% | 16.42 M |
| 17 sep 2026 | 28.77 | 28.83 | 28.39 | 28.48 | +0.04% | 7.27 M |
| 16 sep 2026 | 29.57 | 29.67 | 28.08 | 28.47 | −4.08% | 10.5 M |
| 15 sep 2026 | 30.08 | 30.29 | 29.67 | 29.68 | −1.17% | 9.73 M |
| 14 sep 2026 | 30.23 | 30.41 | 29.88 | 30.03 | −0.33% | 5.81 M |
| 11 sep 2026 | 30.30 | 30.40 | 29.68 | 30.13 | +0.60% | 7.37 M |
| 10 sep 2026 | 30.01 | 30.01 | 29.56 | 29.95 | +0.20% | 5.98 M |
| 9 sep 2026 | 29.90 | 30.21 | 29.76 | 29.89 | −0.60% | 6.07 M |
| 8 sep 2026 | 30.25 | 30.44 | 30.06 | 30.07 | −1.15% | 7 M |
| 4 sep 2026 | 30.27 | 30.63 | 30.20 | 30.42 | −0.07% | 6.24 M |
| 3 sep 2026 | 29.97 | 30.49 | 29.97 | 30.44 | +1.70% | 6.34 M |
| 2 sep 2026 | 29.51 | 30.26 | 29.40 | 29.93 | +2.19% | 7 M |
| 1 sep 2026 | 29.55 | 29.84 | 29.25 | 29.29 | −1.97% | 6.25 M |
| 31 ago 2026 | 30.24 | 30.33 | 29.84 | 29.88 | −1.48% | 9.28 M |
| 28 ago 2026 | 30.53 | 30.76 | 30.24 | 30.33 | −0.23% | 5.9 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.