NYSE:RF | Historical Stock Price | REGIONS FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.53$3.71$8.99$21.79$52.82$128.041980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.37$2.3718,470——
1980-12-30$2.39$2.397,605——
1980-12-29$2.39$2.394,346——
1980-12-26$2.39$2.3938,026——
1980-12-24$2.37$2.3714,124——
1980-12-23$2.37$2.3749,977——
1980-12-22$2.37$2.3711,951——
1980-12-19$2.37$2.3718,470——
1980-12-18$2.32$2.3285,829——
1980-12-17$2.28$2.2823,902——
1980-12-16$2.26$2.2628,248——
1980-12-15$2.26$2.263,259——
1980-12-12$2.26$2.263,259——
1980-12-11$2.26$2.2642,371——
1980-12-10$2.32$2.3217,383——
1980-12-09$2.32$2.3289,089——
1980-12-08$2.35$2.35109,731——
1980-12-05$2.37$2.37353,096——
1980-12-04$2.37$2.37336,799——
1980-12-03$2.37$2.37141,238——
1980-12-02$2.35$2.35393,294——
1980-12-01$2.35$2.3561,928——
1980-11-28$2.37$2.3710,864——
1980-11-26$2.37$2.37359,614——
1980-11-25$2.35$2.359,778——
1980-11-24$2.35$2.35328,107——
1980-11-21$2.35$2.3536,939——
1980-11-20$2.35$2.353,259——
1980-11-19$2.35$2.352,173——
1980-11-18$2.35$2.3520,643——
1980-11-17$2.35$2.3529,334——
1980-11-14$2.35$2.3529,334——
1980-11-13$2.35$2.359,778——
1980-11-12$2.32$2.3251,063——
1980-11-11$2.30$2.306,519——
1980-11-10$2.30$2.3032,593——
1980-11-07$2.39$2.39198,820——
1980-11-06$2.42$2.4232,593——
1980-11-05$2.42$2.4258,668——
1980-11-03$2.39$2.3918,470——
1980-10-31$2.39$2.396,519——
1980-10-30$2.39$2.3934,766——
1980-10-29$2.39$2.3928,248——
1980-10-28$2.39$2.3942,371——
1980-10-27$2.37$2.3724,988——
1980-10-24$2.37$2.3720,643——
1980-10-23$2.37$2.37129,287——
1980-10-22$2.37$2.3755,409——
1980-10-21$2.37$2.379,778——
1980-10-20$2.37$2.3728,248——
1980-10-17$2.37$2.3753,236——
1980-10-16$2.37$2.3710,864——
1980-10-15$2.37$2.3772,792——
1980-10-14$2.32$2.3269,533——
1980-10-13$2.30$2.301,086——
1980-10-10$2.30$2.3052,150——
1980-10-09$2.30$2.308,692——
1980-10-08$2.30$2.3045,631——
1980-10-07$2.30$2.3044,544——
1980-10-06$2.30$2.3033,680——
1980-10-03$2.30$2.3054,322——
1980-10-02$2.26$2.2630,421——
1980-10-01$2.26$2.2696,694——
1980-09-30$2.26$2.26111,904——
1980-09-29$2.26$2.2678,224——
1980-09-26$2.26$2.2628,248——
1980-09-25$2.26$2.2619,556——
1980-09-24$2.26$2.2619,556——
1980-09-23$2.27$2.2766,273——
1980-09-22$2.26$2.2622,815——
1980-09-19$2.26$2.2617,383——
1980-09-18$2.26$2.265,432——
1980-09-17$2.26$2.2624,988——
1980-09-16$2.23$2.2379,311——
1980-09-15$2.23$2.2348,890——
1980-09-12$2.23$2.2353,236——
1980-09-11$2.23$2.238,692——
1980-09-10$2.23$2.2315,210——
1980-09-09$2.23$2.239,778——
1980-09-08$2.23$2.23131,460——
1980-09-05$2.23$2.2319,556——
1980-09-04$2.23$2.2322,815——
1980-09-03$2.23$2.2355,409——
1980-09-02$2.23$2.2315,210——
1980-08-29$2.23$2.234,346——
1980-08-28$2.23$2.236,519——
1980-08-27$2.23$2.2391,262——
1980-08-26$2.24$2.2411,951——
1980-08-25$2.23$2.23139,065——
1980-08-22$2.26$2.26937,605——
1980-08-21$2.26$2.2636,939——
1980-08-20$2.26$2.26101,040——
1980-08-19$2.26$2.2619,556——
1980-08-18$2.26$2.2664,100——
1980-08-15$2.26$2.2618,470——
1980-08-14$2.26$2.2617,383——
1980-08-13$2.26$2.2645,631——
1980-08-12$2.26$2.2690,175——
1980-08-11$2.23$2.23118,423——
1980-08-08$2.16$2.1627,161——
1980-08-07$2.12$2.1240,199——
1980-08-06$2.09$2.0941,285——
1980-08-05$2.09$2.0953,236——
1980-08-04$2.09$2.095,432——
1980-08-01$2.09$2.09156,449——
1980-07-31$2.07$2.0723,902——
1980-07-30$2.05$2.05162,967——
1980-07-29$2.02$2.022,173——
1980-07-28$2.00$2.0077,138——
1980-07-25$1.98$1.9823,902——
1980-07-24$1.98$1.9821,729——
1980-07-23$1.93$1.9320,643——
1980-07-22$1.96$1.9633,680——
1980-07-21$1.93$1.9334,766——
1980-07-18$1.91$1.9142,371——
1980-07-17$1.89$1.8930,421——
1980-07-16$1.86$1.86101,040——
1980-07-15$1.84$1.8468,446——
1980-07-14$1.84$1.8423,902——
1980-07-11$1.84$1.8442,371——
1980-07-10$1.82$1.82109,731——
1980-07-09$1.84$1.846,519——
1980-07-08$1.84$1.8423,902——
1980-07-07$1.84$1.846,519——
1980-07-03$1.79$1.7911,951——
1980-07-02$1.82$1.821,086——
1980-07-01$1.82$1.8269,533——
1980-06-30$1.84$1.8415,210——
1980-06-27$1.84$1.8411,951——
1980-06-26$1.84$1.8411,951——
1980-06-25$1.84$1.8419,556——
1980-06-24$1.84$1.840——
1980-06-23$1.84$1.845,432——
1980-06-20$1.84$1.8430,421——
1980-06-19$1.84$1.8456,495——
1980-06-18$1.79$1.790——
1980-06-17$1.79$1.797,605——
1980-06-16$1.79$1.794,346——
1980-06-13$1.77$1.7753,236——
1980-06-12$1.75$1.7524,988——
1980-06-11$1.73$1.7316,297——
1980-06-10$1.73$1.7340,199——
1980-06-09$1.73$1.7329,334——
1980-06-06$1.73$1.7311,951——
1980-06-05$1.73$1.736,519——
1980-06-04$1.73$1.7321,729——
1980-06-03$1.73$1.7322,815——
1980-06-02$1.75$1.7515,210——
1980-05-30$1.77$1.770——
1980-05-29$1.77$1.7713,037——
1980-05-28$1.77$1.770——
1980-05-27$1.77$1.776,519——
1980-05-23$1.77$1.776,519——
1980-05-22$1.77$1.7728,248——
1980-05-21$1.77$1.7713,037——
1980-05-20$1.79$1.7927,161——
1980-05-19$1.79$1.7924,988——
1980-05-16$1.79$1.7933,680——
1980-05-15$1.79$1.7919,556——
1980-05-14$1.82$1.8211,951——
1980-05-13$1.82$1.821,086——
1980-05-12$1.82$1.827,605——
1980-05-09$1.82$1.8213,037——
1980-05-08$1.82$1.8213,037——
1980-05-07$1.82$1.8210,864——
1980-05-06$1.82$1.8257,582——
1980-05-05$1.82$1.827,605——
1980-05-02$1.82$1.829,778——
1980-05-01$1.82$1.8216,297——
1980-04-30$1.82$1.827,605——
1980-04-29$1.82$1.8213,037——
1980-04-28$1.84$1.842,173——
1980-04-25$1.84$1.847,605——
1980-04-24$1.84$1.8473,878——
1980-04-23$1.84$1.8445,631——
1980-04-22$1.77$1.771,086——
1980-04-21$1.77$1.779,778——
1980-04-18$1.77$1.7774,965——
1980-04-17$1.75$1.7521,729——
1980-04-16$1.77$1.7763,014——
1980-04-15$1.73$1.7327,161——
1980-04-14$1.73$1.737,605——
1980-04-11$1.73$1.7327,161——
1980-04-10$1.73$1.739,778——
1980-04-09$1.73$1.736,519——
1980-04-08$1.73$1.7317,383——
1980-04-07$1.73$1.7331,507——
1980-04-03$1.79$1.792,173——
1980-04-02$1.79$1.7951,063——
1980-04-01$1.70$1.7040,199——
1980-03-31$1.61$1.6119,556——
1980-03-28$1.59$1.593,259——
1980-03-27$1.56$1.5674,965——
1980-03-26$1.61$1.6113,037——
1980-03-25$1.61$1.6146,717——
1980-03-24$1.61$1.610——
1980-03-21$1.61$1.614,346——
1980-03-20$1.61$1.612,173——
1980-03-19$1.61$1.613,259——
1980-03-18$1.61$1.6123,902——
1980-03-17$1.61$1.6138,026——