
Regions Financial (RF) | Historique des cours et rendements | 1980 - 2025
Graphique historique des prix de Regions Financial
Regions Financial Historical Price Data
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 18, 2025 | 26,01 $US | +6.12% | 25,50 $US | 26,16 $US | 25,45 $US | 23.4M |
Jul 17, 2025 | 24,51 $US | +1.79% | 24,04 $US | 24,61 $US | 23,96 $US | 10.2M |
Jul 16, 2025 | 24,08 $US | +0.21% | 24,17 $US | 24,21 $US | 23,68 $US | 11.2M |
Jul 15, 2025 | 24,03 $US | -2.71% | 24,64 $US | 24,73 $US | 23,96 $US | 12.0M |
Jul 14, 2025 | 24,70 $US | +0.04% | 24,64 $US | 24,80 $US | 24,52 $US | 7.1M |
Jul 11, 2025 | 24,69 $US | -0.60% | 24,64 $US | 24,82 $US | 24,51 $US | 6.4M |
Jul 10, 2025 | 24,84 $US | +0.85% | 24,66 $US | 25,03 $US | 24,59 $US | 6.5M |
Jul 9, 2025 | 24,63 $US | -0.12% | 24,88 $US | 24,96 $US | 24,59 $US | 8.1M |
Jul 8, 2025 | 24,66 $US | +0.37% | 24,67 $US | 24,84 $US | 24,41 $US | 8.9M |
Jul 7, 2025 | 24,57 $US | -0.93% | 24,76 $US | 24,92 $US | 24,40 $US | 7.6M |
Jul 3, 2025 | 24,80 $US | +1.02% | 24,77 $US | 24,99 $US | 24,60 $US | 4.7M |
Jul 2, 2025 | 24,55 $US | +1.57% | 24,31 $US | 24,62 $US | 24,11 $US | 8.7M |
Jul 1, 2025 | 24,17 $US | +2.76% | 23,35 $US | 24,33 $US | 23,35 $US | 11.1M |
Jun 30, 2025 | 23,52 $US | +0.73% | 23,45 $US | 23,68 $US | 23,42 $US | 9.6M |
Jun 27, 2025 | 23,35 $US | +0.00% | 23,40 $US | 23,56 $US | 23,24 $US | 10.7M |
Jun 26, 2025 | 23,35 $US | +2.01% | 23,04 $US | 23,41 $US | 22,95 $US | 7.7M |
Jun 25, 2025 | 22,89 $US | +0.04% | 22,87 $US | 22,98 $US | 22,69 $US | 8.8M |
Jun 24, 2025 | 22,88 $US | +1.06% | 22,83 $US | 23,12 $US | 22,83 $US | 11.4M |
Jun 23, 2025 | 22,64 $US | +1.98% | 22,06 $US | 22,67 $US | 22,00 $US | 9.3M |
Jun 20, 2025 | 22,20 $US | +1.09% | 22,17 $US | 22,24 $US | 21,99 $US | 21.3M |
Jun 18, 2025 | 21,96 $US | +1.95% | 21,50 $US | 22,09 $US | 21,44 $US | 13.4M |
Jun 17, 2025 | 21,54 $US | -0.65% | 21,47 $US | 21,69 $US | 21,40 $US | 11.1M |
Jun 16, 2025 | 21,68 $US | +0.79% | 21,82 $US | 21,86 $US | 21,57 $US | 12.2M |
Jun 13, 2025 | 21,51 $US | -2.58% | 21,77 $US | 21,85 $US | 21,42 $US | 10.9M |
Jun 12, 2025 | 22,08 $US | -0.94% | 22,09 $US | 22,16 $US | 21,81 $US | 8.2M |
Jun 11, 2025 | 22,29 $US | -0.31% | 22,47 $US | 22,58 $US | 22,21 $US | 14.7M |
Jun 10, 2025 | 22,36 $US | +1.22% | 22,10 $US | 22,51 $US | 22,00 $US | 10.6M |
Jun 9, 2025 | 22,09 $US | +0.18% | 22,14 $US | 22,37 $US | 22,03 $US | 8.7M |
Jun 6, 2025 | 22,05 $US | +3.42% | 21,73 $US | 22,12 $US | 21,43 $US | 11.1M |
Jun 5, 2025 | 21,32 $US | +0.09% | 21,31 $US | 21,40 $US | 21,12 $US | 5.0M |
Jun 4, 2025 | 21,30 $US | -1.07% | 21,50 $US | 21,66 $US | 21,30 $US | 6.2M |
Jun 3, 2025 | 21,53 $US | +1.99% | 21,02 $US | 21,57 $US | 21,01 $US | 5.8M |
Jun 2, 2025 | 21,11 $US | -1.54% | 21,19 $US | 21,20 $US | 20,79 $US | 6.3M |
May 30, 2025 | 21,44 $US | -0.60% | 21,45 $US | 21,55 $US | 21,28 $US | 12.2M |
May 29, 2025 | 21,57 $US | +1.13% | 21,49 $US | 21,57 $US | 21,34 $US | 7.0M |
May 28, 2025 | 21,33 $US | -1.57% | 21,65 $US | 21,78 $US | 21,32 $US | 6.7M |
May 27, 2025 | 21,67 $US | +2.02% | 21,57 $US | 21,69 $US | 21,30 $US | 5.9M |
May 23, 2025 | 21,24 $US | -0.61% | 20,81 $US | 21,36 $US | 20,81 $US | 5.6M |
May 22, 2025 | 21,37 $US | +0.23% | 21,29 $US | 21,56 $US | 21,19 $US | 7.1M |
May 21, 2025 | 21,32 $US | -4.18% | 21,96 $US | 22,04 $US | 21,32 $US | 6.4M |
May 20, 2025 | 22,25 $US | -1.29% | 22,46 $US | 22,50 $US | 22,17 $US | 4.9M |
May 19, 2025 | 22,54 $US | -0.22% | 22,33 $US | 22,55 $US | 22,28 $US | 5.2M |
May 16, 2025 | 22,59 $US | +0.58% | 22,45 $US | 22,68 $US | 22,32 $US | 4.8M |
May 15, 2025 | 22,46 $US | +0.09% | 22,45 $US | 22,55 $US | 22,23 $US | 5.7M |
May 14, 2025 | 22,44 $US | +0.00% | 22,32 $US | 22,54 $US | 22,27 $US | 8.4M |
May 13, 2025 | 22,44 $US | +0.85% | 22,29 $US | 22,52 $US | 22,20 $US | 6.5M |
May 12, 2025 | 22,25 $US | +5.15% | 22,11 $US | 22,43 $US | 21,93 $US | 9.5M |
May 9, 2025 | 21,16 $US | -0.66% | 21,31 $US | 21,37 $US | 21,11 $US | 7.4M |
May 8, 2025 | 21,30 $US | +2.50% | 21,01 $US | 21,42 $US | 20,90 $US | 6.0M |
May 7, 2025 | 20,78 $US | +0.34% | 20,86 $US | 21,03 $US | 20,67 $US | 5.4M |
May 6, 2025 | 20,71 $US | -1.89% | 20,75 $US | 21,03 $US | 20,67 $US | 4.8M |
May 5, 2025 | 21,11 $US | +0.29% | 20,82 $US | 21,37 $US | 20,55 $US | 9.2M |
May 2, 2025 | 21,05 $US | +2.63% | 20,88 $US | 21,10 $US | 20,76 $US | 5.4M |
May 1, 2025 | 20,51 $US | +0.49% | 20,33 $US | 20,72 $US | 20,18 $US | 5.1M |
Apr 30, 2025 | 20,41 $US | -0.54% | 20,07 $US | 20,45 $US | 19,93 $US | 6.6M |
Apr 29, 2025 | 20,52 $US | +0.29% | 20,33 $US | 20,57 $US | 20,18 $US | 5.6M |
Apr 28, 2025 | 20,46 $US | +0.89% | 20,30 $US | 20,56 $US | 20,18 $US | 5.2M |
Apr 25, 2025 | 20,28 $US | -1.27% | 20,37 $US | 20,53 $US | 20,16 $US | 6.6M |
Apr 24, 2025 | 20,54 $US | +2.60% | 19,89 $US | 20,58 $US | 19,83 $US | 8.7M |
Apr 23, 2025 | 20,02 $US | +1.21% | 20,31 $US | 20,82 $US | 19,88 $US | 7.6M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 14, 2025 | 26,01 $US | +5.35% | 24,64 $US | 26,16 $US | 23,68 $US | 64.0M |
Jul 7, 2025 | 24,69 $US | -0.44% | 24,76 $US | 25,03 $US | 24,40 $US | 37.5M |
Jun 30, 2025 | 24,80 $US | +6.21% | 23,45 $US | 24,99 $US | 23,35 $US | 34.1M |
Jun 23, 2025 | 23,35 $US | +5.18% | 22,06 $US | 23,56 $US | 22,00 $US | 48.0M |
Jun 16, 2025 | 22,20 $US | +3.21% | 21,82 $US | 22,24 $US | 21,40 $US | 57.9M |
Jun 9, 2025 | 21,51 $US | -2.45% | 22,14 $US | 22,58 $US | 21,42 $US | 53.0M |
Jun 2, 2025 | 22,05 $US | +2.85% | 21,19 $US | 22,12 $US | 20,79 $US | 34.4M |
May 26, 2025 | 21,44 $US | +0.94% | 21,57 $US | 21,78 $US | 21,28 $US | 31.8M |
May 19, 2025 | 21,24 $US | -5.98% | 22,33 $US | 22,55 $US | 20,81 $US | 29.2M |
May 12, 2025 | 22,59 $US | +6.76% | 22,11 $US | 22,68 $US | 21,93 $US | 34.9M |
May 5, 2025 | 21,16 $US | +0.52% | 20,82 $US | 21,42 $US | 20,55 $US | 32.8M |
Apr 28, 2025 | 21,05 $US | +3.80% | 20,30 $US | 21,10 $US | 19,93 $US | 27.8M |
Apr 21, 2025 | 20,28 $US | +5.02% | 19,15 $US | 20,82 $US | 18,83 $US | 42.3M |
Apr 14, 2025 | 19,31 $US | +1.79% | 19,31 $US | 21,40 $US | 18,86 $US | 48.1M |
Apr 7, 2025 | 18,97 $US | +1.66% | 18,18 $US | 20,31 $US | 17,74 $US | 84.0M |
Mar 31, 2025 | 18,66 $US | -12.89% | 21,21 $US | 22,05 $US | 18,02 $US | 51.5M |
Mar 24, 2025 | 21,42 $US | -1.34% | 21,93 $US | 22,86 $US | 21,28 $US | 32.1M |
Mar 17, 2025 | 21,71 $US | +1.31% | 21,35 $US | 21,96 $US | 21,15 $US | 71.2M |
Mar 10, 2025 | 21,43 $US | -2.90% | 21,69 $US | 22,02 $US | 20,68 $US | 47.1M |
Mar 3, 2025 | 22,07 $US | -6.92% | 23,56 $US | 23,78 $US | 21,46 $US | 49.3M |
Feb 24, 2025 | 23,71 $US | +1.37% | 23,48 $US | 23,81 $US | 23,21 $US | 40.5M |
Feb 17, 2025 | 23,39 $US | -3.82% | 24,38 $US | 24,71 $US | 23,35 $US | 30.7M |
Feb 10, 2025 | 24,32 $US | -0.53% | 24,49 $US | 24,50 $US | 23,83 $US | 33.2M |
Feb 3, 2025 | 24,45 $US | -0.77% | 23,94 $US | 24,70 $US | 23,69 $US | 30.3M |
Jan 27, 2025 | 24,64 $US | +0.69% | 24,61 $US | 25,25 $US | 24,38 $US | 43.4M |
Jan 20, 2025 | 24,47 $US | +1.12% | 24,26 $US | 24,84 $US | 24,06 $US | 32.2M |
Jan 13, 2025 | 24,20 $US | +4.94% | 23,03 $US | 25,12 $US | 22,97 $US | 51.6M |
Jan 6, 2025 | 23,06 $US | -2.37% | 23,77 $US | 24,28 $US | 22,94 $US | 32.8M |
Dec 30, 2024 | 23,62 $US | -0.51% | 23,49 $US | 23,85 $US | 23,16 $US | 29.8M |
Dec 23, 2024 | 23,74 $US | -0.13% | 23,65 $US | 24,15 $US | 23,55 $US | 19.5M |
Dec 16, 2024 | 23,77 $US | -5.34% | 25,21 $US | 25,28 $US | 23,01 $US | 62.3M |
Dec 9, 2024 | 25,11 $US | -4.38% | 26,11 $US | 26,25 $US | 24,77 $US | 42.3M |
Dec 2, 2024 | 26,26 $US | -3.67% | 27,07 $US | 27,12 $US | 26,01 $US | 30.1M |
Nov 25, 2024 | 27,26 $US | -0.07% | 27,51 $US | 27,96 $US | 27,05 $US | 26.6M |
Nov 18, 2024 | 27,28 $US | +3.49% | 26,30 $US | 27,32 $US | 25,98 $US | 34.0M |
Nov 11, 2024 | 26,36 $US | +2.89% | 26,00 $US | 26,73 $US | 25,93 $US | 39.7M |
Nov 4, 2024 | 25,62 $US | +8.74% | 23,58 $US | 26,33 $US | 23,26 $US | 47.3M |
Oct 28, 2024 | 23,56 $US | +0.26% | 23,65 $US | 24,45 $US | 23,52 $US | 35.4M |
Oct 21, 2024 | 23,50 $US | -1.34% | 24,05 $US | 24,10 $US | 23,37 $US | 42.5M |
Oct 14, 2024 | 23,82 $US | +0.55% | 23,74 $US | 24,47 $US | 23,49 $US | 46.4M |
Oct 7, 2024 | 23,69 $US | +3.72% | 22,83 $US | 23,82 $US | 22,58 $US | 26.9M |
Sep 30, 2024 | 22,84 $US | -0.83% | 23,01 $US | 23,37 $US | 22,24 $US | 41.6M |
Sep 23, 2024 | 23,03 $US | -0.35% | 23,18 $US | 23,31 $US | 22,49 $US | 28.5M |
Sep 16, 2024 | 23,11 $US | +5.19% | 22,02 $US | 23,43 $US | 22,02 $US | 42.6M |
Sep 9, 2024 | 21,97 $US | -0.90% | 22,30 $US | 22,76 $US | 21,33 $US | 38.6M |
Sep 2, 2024 | 22,17 $US | -5.34% | 23,08 $US | 23,39 $US | 22,07 $US | 29.1M |
Aug 26, 2024 | 23,42 $US | +2.67% | 23,00 $US | 23,47 $US | 22,58 $US | 34.2M |
Aug 19, 2024 | 22,81 $US | +6.09% | 21,51 $US | 22,99 $US | 21,50 $US | 34.6M |
Aug 12, 2024 | 21,50 $US | +3.71% | 20,96 $US | 21,53 $US | 20,52 $US | 33.0M |
Aug 5, 2024 | 20,73 $US | -0.72% | 20,28 $US | 21,24 $US | 19,88 $US | 30.5M |
Jul 29, 2024 | 20,88 $US | -8.26% | 22,81 $US | 22,88 $US | 20,41 $US | 37.3M |
Jul 22, 2024 | 22,76 $US | +3.03% | 22,14 $US | 22,86 $US | 21,82 $US | 47.4M |
Jul 15, 2024 | 22,09 $US | +7.91% | 20,82 $US | 22,64 $US | 20,76 $US | 56.4M |
Jul 8, 2024 | 20,47 $US | +4.92% | 19,65 $US | 20,81 $US | 19,59 $US | 43.0M |
Jul 1, 2024 | 19,51 $US | -2.64% | 20,10 $US | 20,44 $US | 19,50 $US | 30.9M |
Jun 24, 2024 | 20,04 $US | +5.86% | 19,05 $US | 20,05 $US | 18,67 $US | 40.0M |
Jun 17, 2024 | 18,93 $US | +1.50% | 18,66 $US | 19,04 $US | 18,49 $US | 26.0M |
Jun 10, 2024 | 18,65 $US | +0.27% | 18,26 $US | 19,18 $US | 17,72 $US | 46.7M |
Jun 3, 2024 | 18,60 $US | -3.88% | 19,24 $US | 19,29 $US | 18,44 $US | 26.0M |
May 27, 2024 | 19,35 $US | +1.20% | 19,15 $US | 19,38 $US | 18,31 $US | 33.5M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 1, 2025 | 26,01 $US | +10.59% | 23,35 $US | 26,16 $US | 23,35 $US | 126.0M |
Jun 1, 2025 | 23,52 $US | +9.70% | 21,19 $US | 23,68 $US | 20,79 $US | 203.0M |
May 1, 2025 | 21,44 $US | +5.05% | 20,33 $US | 22,68 $US | 20,18 $US | 139.2M |
Apr 1, 2025 | 20,41 $US | -6.07% | 21,60 $US | 22,05 $US | 17,74 $US | 234.3M |
Mar 1, 2025 | 21,73 $US | -8.35% | 23,56 $US | 23,78 $US | 20,68 $US | 208.8M |
Feb 1, 2025 | 23,71 $US | -3.77% | 23,94 $US | 24,71 $US | 23,21 $US | 134.6M |
Jan 1, 2025 | 24,64 $US | +4.76% | 23,62 $US | 25,25 $US | 22,94 $US | 176.3M |
Dec 1, 2024 | 23,52 $US | -13.72% | 27,07 $US | 27,12 $US | 23,01 $US | 167.6M |
Nov 1, 2024 | 27,26 $US | +14.20% | 23,91 $US | 27,96 $US | 23,26 $US | 154.7M |
Oct 1, 2024 | 23,87 $US | +2.31% | 23,14 $US | 24,47 $US | 22,24 $US | 178.3M |
Sep 1, 2024 | 23,33 $US | -0.38% | 23,08 $US | 23,43 $US | 21,33 $US | 146.2M |
Aug 1, 2024 | 23,42 $US | +4.69% | 22,38 $US | 23,47 $US | 19,88 $US | 149.2M |
Jul 1, 2024 | 22,37 $US | +11.63% | 20,10 $US | 22,88 $US | 19,50 $US | 198.0M |
Jun 1, 2024 | 20,04 $US | +3.57% | 19,24 $US | 20,05 $US | 17,72 $US | 138.6M |
May 1, 2024 | 19,35 $US | +0.42% | 19,36 $US | 20,37 $US | 18,31 $US | 139.6M |
Apr 1, 2024 | 19,27 $US | -8.41% | 21,06 $US | 21,06 $US | 18,40 $US | 166.6M |
Mar 1, 2024 | 21,04 $US | +12.94% | 18,49 $US | 21,08 $US | 18,16 $US | 181.1M |
Feb 1, 2024 | 18,63 $US | -0.21% | 18,71 $US | 18,87 $US | 17,42 $US | 184.8M |
Jan 1, 2024 | 18,67 $US | -3.66% | 19,15 $US | 19,70 $US | 17,52 $US | 189.6M |
Dec 1, 2023 | 19,38 $US | +16.19% | 16,62 $US | 19,78 $US | 16,60 $US | 183.1M |
Nov 1, 2023 | 16,68 $US | +14.80% | 14,50 $US | 16,81 $US | 14,37 $US | 157.3M |
Oct 1, 2023 | 14,53 $US | -15.52% | 17,08 $US | 17,13 $US | 13,72 $US | 273.1M |
Sep 1, 2023 | 17,20 $US | -6.22% | 18,55 $US | 18,81 $US | 16,62 $US | 162.1M |
Aug 1, 2023 | 18,34 $US | -9.97% | 20,26 $US | 21,02 $US | 18,18 $US | 152.1M |
Jul 1, 2023 | 20,37 $US | +14.31% | 17,84 $US | 20,68 $US | 17,57 $US | 140.5M |
Jun 1, 2023 | 17,82 $US | +3.18% | 17,37 $US | 18,80 $US | 16,77 $US | 186.8M |
May 1, 2023 | 17,27 $US | -5.42% | 18,24 $US | 18,27 $US | 15,31 $US | 230.2M |
Apr 1, 2023 | 18,26 $US | -1.62% | 18,63 $US | 19,39 $US | 17,23 $US | 191.4M |
Mar 1, 2023 | 18,56 $US | -20.41% | 23,19 $US | 23,58 $US | 13,94 $US | 437.7M |
Feb 1, 2023 | 23,32 $US | -0.93% | 23,33 $US | 24,33 $US | 22,68 $US | 134.0M |
Jan 1, 2023 | 23,54 $US | +9.18% | 21,77 $US | 23,55 $US | 21,11 $US | 150.6M |
Dec 1, 2022 | 21,56 $US | -7.11% | 23,37 $US | 23,44 $US | 20,38 $US | 155.3M |
Nov 1, 2022 | 23,21 $US | +5.74% | 22,13 $US | 23,66 $US | 21,28 $US | 124.2M |
Oct 1, 2022 | 21,95 $US | +9.37% | 20,31 $US | 22,14 $US | 19,10 $US | 213.3M |
Sep 1, 2022 | 20,07 $US | -7.38% | 21,47 $US | 22,80 $US | 19,64 $US | 182.2M |
Aug 1, 2022 | 21,67 $US | +2.31% | 21,00 $US | 23,37 $US | 20,75 $US | 138.2M |
Jul 1, 2022 | 21,18 $US | +12.96% | 18,69 $US | 21,32 $US | 18,01 $US | 151.4M |
Jun 1, 2022 | 18,75 $US | -15.12% | 22,15 $US | 22,16 $US | 18,18 $US | 152.6M |
May 1, 2022 | 22,09 $US | +6.61% | 21,07 $US | 22,23 $US | 19,33 $US | 173.4M |
Apr 1, 2022 | 20,72 $US | -6.92% | 22,74 $US | 22,80 $US | 19,97 $US | 197.5M |
Mar 1, 2022 | 22,26 $US | -7.98% | 23,90 $US | 23,91 $US | 21,21 $US | 232.6M |
Feb 1, 2022 | 24,19 $US | +5.45% | 23,00 $US | 25,57 $US | 22,00 $US | 188.4M |
Jan 1, 2022 | 22,94 $US | +5.23% | 22,52 $US | 25,53 $US | 21,36 $US | 253.7M |
Dec 1, 2021 | 21,80 $US | -4.18% | 23,25 $US | 23,52 $US | 20,25 $US | 170.5M |
Nov 1, 2021 | 22,75 $US | -3.93% | 23,91 $US | 24,89 $US | 22,72 $US | 137.9M |
Oct 1, 2021 | 23,68 $US | +11.12% | 21,43 $US | 24,49 $US | 21,22 $US | 154.9M |
Sep 1, 2021 | 21,31 $US | +4.31% | 20,42 $US | 21,98 $US | 18,81 $US | 182.1M |
Aug 1, 2021 | 20,43 $US | +6.13% | 19,38 $US | 21,19 $US | 18,82 $US | 144.1M |
Jul 1, 2021 | 19,25 $US | -4.61% | 20,41 $US | 20,51 $US | 18,02 $US | 158.9M |
Jun 1, 2021 | 20,18 $US | -13.80% | 23,75 $US | 23,81 $US | 19,16 $US | 165.8M |
May 1, 2021 | 23,41 $US | +7.39% | 22,06 $US | 23,51 $US | 21,47 $US | 126.3M |
Apr 1, 2021 | 21,80 $US | +5.52% | 20,64 $US | 22,08 $US | 19,09 $US | 163.1M |
Mar 1, 2021 | 20,66 $US | +0.15% | 21,13 $US | 22,20 $US | 19,66 $US | 248.6M |
Feb 1, 2021 | 20,63 $US | +21.28% | 17,26 $US | 22,61 $US | 16,94 $US | 156.9M |
Jan 1, 2021 | 17,01 $US | +5.52% | 16,27 $US | 18,71 $US | 15,72 $US | 170.6M |
Dec 1, 2020 | 16,12 $US | +5.57% | 15,69 $US | 16,35 $US | 15,07 $US | 188.9M |
Nov 1, 2020 | 15,27 $US | +14.81% | 13,54 $US | 16,23 $US | 12,89 $US | 183.8M |
Oct 1, 2020 | 13,30 $US | +15.35% | 11,54 $US | 14,04 $US | 11,30 $US | 191.7M |
Sep 1, 2020 | 11,53 $US | -0.26% | 11,45 $US | 12,32 $US | 10,60 $US | 160.5M |
Aug 1, 2020 | 11,56 $US | +6.45% | 10,87 $US | 12,31 $US | 10,66 $US | 141.4M |
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 26,01 $US | +10.59% | 23,62 $US | 26,16 $US | 17,74 $US | 1.2B |
2024 | 23,52 $US | +21.36% | 19,15 $US | 27,96 $US | 17,42 $US | 2.0B |
2023 | 19,38 $US | -10.11% | 21,77 $US | 24,33 $US | 13,72 $US | 2.4B |
2022 | 21,56 $US | -1.10% | 22,52 $US | 25,57 $US | 18,01 $US | 2.2B |
2021 | 21,80 $US | +35.24% | 16,27 $US | 24,89 $US | 15,72 $US | 2.0B |
2020 | 16,12 $US | -6.06% | 17,26 $US | 17,30 $US | 6,94 $US | 2.7B |
2019 | 17,16 $US | +28.25% | 13,16 $US | 17,54 $US | 13,11 $US | 2.8B |
2018 | 13,38 $US | -22.57% | 17,39 $US | 20,21 $US | 12,39 $US | 3.0B |
2017 | 17,28 $US | +20.33% | 14,56 $US | 17,58 $US | 13,00 $US | 3.7B |
2016 | 14,36 $US | +49.58% | 9,35 $US | 14,73 $US | 7,00 $US | 5.2B |
2015 | 9,60 $US | -9.09% | 10,65 $US | 10,87 $US | 8,54 $US | 4.2B |
2014 | 10,56 $US | +6.77% | 9,86 $US | 11,54 $US | 8,85 $US | 3.7B |
2013 | 9,89 $US | +38.71% | 7,32 $US | 10,52 $US | 7,13 $US | 4.0B |
2012 | 7,13 $US | +65.81% | 4,39 $US | 7,73 $US | 4,21 $US | 5.3B |
2011 | 4,30 $US | -38.57% | 7,16 $US | 8,09 $US | 2,82 $US | 5.2B |
2010 | 7,00 $US | +32.33% | 5,36 $US | 9,33 $US | 5,12 $US | 6.4B |
2009 | 5,29 $US | -33.54% | 8,12 $US | 9,07 $US | 2,35 $US | 8.7B |
2008 | 7,96 $US | -66.34% | 23,77 $US | 25,84 $US | 6,41 $US | 3.4B |
2007 | 23,65 $US | -36.76% | 37,80 $US | 38,17 $US | 22,84 $US | 910.7M |
2006 | 37,40 $US | +9.48% | 34,20 $US | 39,15 $US | 32,37 $US | 419.1M |
2005 | 34,16 $US | -4.02% | 35,50 $US | 35,54 $US | 29,16 $US | 276.6M |
2004 | 35,59 $US | +18.12% | 30,13 $US | 37,80 $US | 27,26 $US | 212.6M |
2003 | 30,13 $US | +11.51% | 27,38 $US | 30,70 $US | 24,16 $US | 143.1M |
2002 | 27,02 $US | +11.42% | 24,28 $US | 31,10 $US | 21,95 $US | 181.8M |
2001 | 24,25 $US | +9.63% | 22,22 $US | 26,72 $US | 20,84 $US | 196.8M |
2000 | 22,12 $US | +8.70% | 20,45 $US | 22,68 $US | 14,83 $US | 177.3M |
1999 | 20,35 $US | -37.67% | 32,70 $US | 33,72 $US | 18,78 $US | 152.8M |
1998 | 32,65 $US | -4.45% | 34,02 $US | 36,96 $US | 23,39 $US | 157.7M |
1997 | 34,17 $US | +63.26% | 20,91 $US | 36,45 $US | 20,81 $US | 75.3M |
1996 | 20,93 $US | +20.22% | 17,47 $US | 21,87 $US | 16,40 $US | 73.1M |
1995 | 17,41 $US | +38.73% | 12,55 $US | 18,22 $US | 12,55 $US | 59.2M |
1994 | 12,55 $US | -4.27% | 13,11 $US | 14,88 $US | 12,05 $US | 80.0M |
1993 | 13,11 $US | -1.80% | 13,35 $US | 15,54 $US | 12,00 $US | 57.8M |
1992 | 13,35 $US | +21.36% | 10,86 $US | 13,71 $US | 9,62 $US | 62.6M |
1991 | 11,00 $US | +68.20% | 6,54 $US | 11,00 $US | 6,44 $US | 52.8M |
1990 | 6,54 $US | +2.19% | 6,49 $US | 6,81 $US | 5,38 $US | 49.1M |
1989 | 6,40 $US | +13.07% | 5,57 $US | 7,13 $US | 5,57 $US | 34.0M |
1988 | 5,66 $US | +11.86% | 5,48 $US | 6,17 $US | 4,92 $US | 29.4M |
1987 | 5,06 $US | -36.43% | 8,05 $US | 8,88 $US | 4,88 $US | 51.7M |
1986 | 7,96 $US | +33.11% | 6,26 $US | 9,76 $US | 6,03 $US | 64.8M |
1985 | 5,98 $US | +49.50% | 4,05 $US | 6,86 $US | 3,96 $US | 29.8M |
1984 | 4,00 $US | +12.99% | 3,38 $US | 4,51 $US | 3,15 $US | 26.5M |
1983 | 3,54 $US | +45.08% | 2,42 $US | 3,54 $US | 2,42 $US | 18.7M |
1982 | 2,44 $US | -8.61% | 2,67 $US | 2,74 $US | 1,91 $US | 18.3M |
1981 | 2,67 $US | +12.66% | 2,37 $US | 2,76 $US | 2,30 $US | 20.5M |
1980 | 2,37 $US | +0.00% | 1,61 $US | 2,46 $US | 1,61 $US | 8.4M |
How Regions Financial Performed Against the Market & Sector
Regions Financial Stock Price Returns VS Peers By Period
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|---|---|---|---|---|---|---|
Regions Financial | 17,75 % | 25,96 % | 138,19 % | 146,31 % | 291,13 % | -24,06 % | |
U.S. Bancorp | 2,06 % | -4,25 % | 23,73 % | 0,88 % | 92,74 % | 49,33 % | |
PNC Financial | 10,50 % | 19,89 % | 81,51 % | 97,20 % | 217,81 % | 248,79 % | |
Nu Holdings | 2,82 % | 228,20 % | 16,88 % | 16,88 % | 16,88 % | 16,88 % | |
Truist Financial | 4,60 % | -7,85 % | 17,54 % | 8,75 % | 73,69 % | 4,28 % | |
Deutsche Bank AG | 84,97 % | 258,93 % | 213,74 % | -9,24 % | -51,04 % | -63,24 % | |
S&P 500 | Market | 14,39 % | 58,96 % | 95,84 % | 202,81 % | 471,11 % | 410,45 % | |
S&P 500 Financials | Sector | 22,55 % | 60,50 % | 116,81 % | 158,11 % | 345,75 % | 115,50 % |
Calculez vos rendements d'investissement en Regions Financial
Long-Term Investment Performance Analysis
Regions Financial stock price in Jul 2015 was $10.56, A $1,000 lump sum investment in Regions Financial made 10 years ago would be worth approximately $2,993 today, representing a strong return of 199.3%. This translates to an annualized return (CAGR) of 11.6%. During this period, Regions Financial paid out $5.60 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 11 Months Investment Scenario (Jul 2015 - Jul 2025)
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Questions fréquemment posées
- Comment l'action Regions Financial (RF) a-t-elle performé au cours des 12 derniers mois?
Over the last 12 months, Regions Financial has delivered a total return of 17.8%.
- 52-Week High reached $27.96 on November 25, 2024.
- 52-Week Low touched $17.74 on April 9, 2025.
- Current Price trading at $26.01 as of July 20, 2025.
- Quel est le rendement total de l'action Regions Financial (RF) au cours des 5 dernières années?
Over the past 5 years, investing $10,000 in Regions Financial (rf) would have grown to approximately $23,819 as of July 20, 2025, representing a total return of 138.2%.
This represents a compound annual growth rate (CAGR) of 19.0% over the 5-year period.
- Comment le rendement annualisé sur 10 ans de l'action Regions Financial se compare-t-il au secteur Financial Services?
Regions Financial (rf) has delivered an annualized return of 9.4% over the past 10 years.
To illustrate: $10,000 invested in Regions Financial would have grown to $24,631 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- Quelle a été l'année la plus performante de Regions Financial historiquement?
Regions Financial (rf) has achieved its strongest performance over the 10 years period, delivering a total return of 146.3%.
This performance should be evaluated in the context of the broader Financial Services sector and S&P 500 market conditions during this period.
- Quelle est la plus longue période de croissance annuelle consécutive que Regions Financial a réalisée historiquement?
Regions Financial (rf) shows the following performance across different time periods:
Positive Returns: 12 months (+17.8%), 3 years (+26.0%), 5 years (+138.2%), 10 years (+146.3%)
This represents strong consistency in delivering positive returns across different time horizons.
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.