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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.16$51.996,545,100——
2019-12-30$17.12$51.875,555,800——
2019-12-27$17.16$51.996,065,200——
2019-12-26$17.26$52.294,234,100——
2019-12-24$17.20$52.113,147,700——
2019-12-23$17.17$52.027,879,600——
2019-12-20$17.25$52.2617,360,800——
2019-12-19$17.30$52.417,615,400——
2019-12-18$17.33$52.5010,374,500——
2019-12-17$17.43$52.819,671,600——
2019-12-16$17.24$52.239,052,200——
2019-12-13$17.17$52.028,754,400——
2019-12-12$17.42$52.7710,356,800——
2019-12-11$16.84$51.028,461,300——
2019-12-10$17.00$51.509,382,000——
2019-12-09$17.07$51.718,621,800——
2019-12-06$17.04$51.629,920,000——
2019-12-05$16.68$50.5311,004,900——
2019-12-04$16.68$50.069,094,700——
2019-12-03$16.42$49.289,932,300——
2019-12-02$16.61$49.857,290,700——
2019-11-29$16.64$49.943,348,200——
2019-11-27$16.74$50.245,238,300——
2019-11-26$16.59$49.798,049,800——
2019-11-25$16.84$50.547,250,700——
2019-11-22$16.67$50.035,918,400——
2019-11-21$16.49$49.496,462,800——
2019-11-20$16.41$49.257,018,500——
2019-11-19$16.52$49.585,927,000——
2019-11-18$16.58$49.769,655,100——
2019-11-15$16.52$49.588,153,100——
2019-11-14$16.44$49.348,075,300——
2019-11-13$16.41$49.257,586,000——
2019-11-12$16.69$50.0910,035,500——
2019-11-11$16.77$50.337,260,500——
2019-11-08$16.88$50.666,690,700——
2019-11-07$16.91$50.7514,247,800——
2019-11-06$17.06$51.207,188,100——
2019-11-05$17.20$51.628,383,600——
2019-11-04$16.99$50.9910,327,100——
2019-11-01$16.55$49.678,110,600——
2019-10-31$16.10$48.328,206,100——
2019-10-30$16.27$48.837,243,400——
2019-10-29$16.47$49.438,535,800——
2019-10-28$16.52$49.589,964,300——
2019-10-25$16.40$49.226,814,900——
2019-10-24$16.18$48.566,594,900——
2019-10-23$16.28$48.867,876,300——
2019-10-22$16.22$48.6818,679,000——
2019-10-21$16.07$48.238,952,200——
2019-10-18$15.77$47.3314,813,500——
2019-10-17$15.54$46.647,941,700——
2019-10-16$15.53$46.617,695,000——
2019-10-15$15.61$46.858,491,300——
2019-10-14$15.39$46.196,940,100——
2019-10-11$15.43$46.319,809,600——
2019-10-10$15.11$45.3510,244,000——
2019-10-09$14.91$44.7510,402,800——
2019-10-08$14.89$44.6910,580,000——
2019-10-07$15.38$46.166,924,500——
2019-10-04$15.39$46.199,279,700——
2019-10-03$15.23$45.7111,667,000——
2019-10-02$15.16$45.508,322,800——
2019-10-01$15.43$46.3111,021,400——
2019-09-30$15.82$47.487,161,900——
2019-09-27$15.96$47.907,700,700——
2019-09-26$15.89$47.696,678,000——
2019-09-25$16.04$48.145,653,000——
2019-09-24$15.85$47.578,465,500——
2019-09-23$16.05$48.176,054,900——
2019-09-20$15.96$47.9014,487,000——
2019-09-19$16.12$48.388,220,600——
2019-09-18$16.35$49.0712,906,000——
2019-09-17$16.26$48.808,389,200——
2019-09-16$16.44$49.347,587,600——
2019-09-13$16.35$49.079,920,900——
2019-09-12$16.25$48.7711,308,900——
2019-09-11$16.24$48.7414,678,700——
2019-09-10$16.01$48.0516,533,900——
2019-09-09$15.45$46.3715,609,900——
2019-09-06$14.85$44.578,471,500——
2019-09-05$14.81$44.4510,269,400——
2019-09-04$14.44$42.888,039,500——
2019-09-03$14.26$42.3411,341,900——
2019-08-30$14.62$43.4110,389,800——
2019-08-29$14.47$42.9611,275,200——
2019-08-28$14.10$41.878,031,900——
2019-08-27$13.85$41.129,413,600——
2019-08-26$14.03$41.669,585,200——
2019-08-23$13.79$40.9512,282,300——
2019-08-22$14.25$42.317,886,700——
2019-08-21$14.13$41.959,295,500——
2019-08-20$14.00$41.579,089,700——
2019-08-19$14.26$42.3410,728,500——
2019-08-16$14.09$41.8410,048,800——
2019-08-15$13.57$40.2914,858,700——
2019-08-14$13.66$40.5615,820,300——
2019-08-13$14.27$42.3715,424,800——
2019-08-12$14.30$42.469,199,400——
2019-08-09$14.67$43.5610,523,200——
2019-08-08$14.72$43.7110,346,000——
2019-08-07$14.48$42.9912,902,400——
2019-08-06$14.75$43.809,397,600——
2019-08-05$14.56$43.2315,374,500——
2019-08-02$15.33$45.5218,300,400——
2019-08-01$15.23$45.2221,792,800——
2019-07-31$15.93$47.3024,490,700——
2019-07-30$16.05$47.669,996,100——
2019-07-29$15.81$46.949,066,700——
2019-07-26$16.04$47.638,698,200——
2019-07-25$15.72$46.6810,658,000——
2019-07-24$15.95$47.3610,728,600——
2019-07-23$15.57$46.2314,569,400——
2019-07-22$15.12$44.8912,781,900——
2019-07-19$15.13$44.9220,534,300——
2019-07-18$14.79$43.9114,774,500——
2019-07-17$14.71$43.6813,526,600——
2019-07-16$14.94$44.369,638,300——
2019-07-15$14.98$44.487,089,700——
2019-07-12$15.22$45.198,218,200——
2019-07-11$15.23$45.2211,462,000——
2019-07-10$15.06$44.729,594,900——
2019-07-09$15.31$45.468,772,800——
2019-07-08$15.13$44.927,110,700——
2019-07-05$15.21$45.166,919,800——
2019-07-03$15.07$44.754,881,100——
2019-07-02$14.86$44.1213,826,000——
2019-07-01$15.07$44.7510,021,800——
2019-06-28$14.94$44.3614,479,600——
2019-06-27$14.58$43.296,418,100——
2019-06-26$14.43$42.8510,209,900——
2019-06-25$14.39$42.7313,636,200——
2019-06-24$14.51$43.087,547,500——
2019-06-21$14.63$43.4414,843,000——
2019-06-20$14.60$43.3512,600,000——
2019-06-19$14.57$43.2612,878,900——
2019-06-18$14.87$44.1512,792,900——
2019-06-17$14.34$42.586,571,700——
2019-06-14$14.59$43.328,641,100——
2019-06-13$14.49$43.028,375,300——
2019-06-12$14.24$42.2811,328,300——
2019-06-11$14.47$42.9619,846,500——
2019-06-10$13.99$41.5418,697,800——
2019-06-07$13.88$41.2110,667,600——
2019-06-06$14.04$41.697,472,300——
2019-06-05$14.17$41.6611,370,700——
2019-06-04$14.33$42.1313,023,800——
2019-06-03$13.98$41.109,541,300——
2019-05-31$13.83$40.6612,063,600——
2019-05-30$14.06$41.3317,110,600——
2019-05-29$14.15$41.6015,941,900——
2019-05-28$13.94$40.9811,569,300——
2019-05-24$14.19$41.727,565,700——
2019-05-23$14.07$41.369,739,700——
2019-05-22$14.41$42.366,737,500——
2019-05-21$14.56$42.809,834,100——
2019-05-20$14.47$42.546,674,900——
2019-05-17$14.40$42.337,831,300——
2019-05-16$14.52$42.698,463,400——
2019-05-15$14.32$42.109,969,700——
2019-05-14$14.54$42.7512,432,300——
2019-05-13$14.34$42.1612,062,600——
2019-05-10$15.05$44.2410,096,500——
2019-05-09$14.93$43.8911,749,000——
2019-05-08$14.95$43.9510,188,200——
2019-05-07$15.11$44.429,399,700——
2019-05-06$15.39$45.249,871,500——
2019-05-03$15.58$45.809,322,900——
2019-05-02$15.43$45.3612,809,200——
2019-05-01$15.17$44.6017,403,800——
2019-04-30$15.53$45.6611,317,500——
2019-04-29$15.68$46.108,853,100——
2019-04-26$15.55$45.718,729,600——
2019-04-25$15.47$45.4811,916,600——
2019-04-24$15.38$45.2118,523,700——
2019-04-23$15.37$45.1923,356,700——
2019-04-22$15.24$44.8015,552,400——
2019-04-18$15.25$44.8324,412,300——
2019-04-17$15.76$46.3313,784,800——
2019-04-16$15.56$45.7413,591,400——
2019-04-15$15.26$44.8611,748,200——
2019-04-12$15.60$45.869,762,800——
2019-04-11$15.21$44.728,237,000——
2019-04-10$15.12$44.457,455,000——
2019-04-09$15.00$44.108,770,400——
2019-04-08$15.24$44.809,973,400——
2019-04-05$15.14$44.518,871,100——
2019-04-04$15.10$44.3910,009,500——
2019-04-03$14.87$43.7216,022,700——
2019-04-02$14.84$43.6312,535,600——
2019-04-01$14.67$43.1315,469,300——
2019-03-29$14.15$41.6011,975,600——
2019-03-28$14.17$41.6610,337,800——
2019-03-27$13.97$41.0717,025,600——
2019-03-26$13.93$40.9521,078,900——
2019-03-25$13.53$39.7818,113,100——
2019-03-22$13.53$39.7829,240,100——
2019-03-21$14.43$42.4226,932,400——
2019-03-20$14.96$43.9812,457,700——
2019-03-19$15.63$45.9510,237,000——
2019-03-18$15.97$46.9510,486,800——
2019-03-15$15.74$46.2712,812,500——
2019-03-14$15.79$46.427,636,700——
2019-03-13$15.81$46.488,269,700——
2019-03-12$15.62$45.9211,137,500——
2019-03-11$15.57$45.776,703,400——
2019-03-08$15.47$45.488,707,700——
2019-03-07$15.42$45.3311,658,000——
2019-03-06$15.77$45.9513,099,400——
2019-03-05$16.11$46.9412,362,200——
2019-03-04$16.16$47.0911,493,800——
2019-03-01$16.31$47.5214,202,800——
2019-02-28$16.40$47.7914,091,000——
2019-02-27$16.57$48.2821,573,900——
2019-02-26$16.20$47.2010,640,500——
2019-02-25$16.37$47.7011,865,100——
2019-02-22$16.24$47.3210,314,200——
2019-02-21$16.25$47.358,124,400——
2019-02-20$16.36$47.679,050,800——
2019-02-19$16.14$47.039,295,800——
2019-02-15$16.00$46.629,929,200——
2019-02-14$15.51$45.198,650,200——
2019-02-13$15.59$45.438,964,000——
2019-02-12$15.47$45.0815,124,500——
2019-02-11$15.36$44.7612,148,000——
2019-02-08$15.44$44.9912,905,900——
2019-02-07$15.51$45.1932,773,500——
2019-02-06$15.41$44.907,507,700——
2019-02-05$15.41$44.907,942,700——
2019-02-04$15.47$45.088,603,500——
2019-02-01$15.33$44.6712,146,600——
2019-01-31$15.17$44.2019,708,300——
2019-01-30$15.43$44.9611,223,900——
2019-01-29$15.53$45.2512,582,200——
2019-01-28$15.68$45.699,985,400——
2019-01-25$15.65$45.6010,185,400——
2019-01-24$15.51$45.1914,425,900——
2019-01-23$15.37$44.7812,494,900——
2019-01-22$15.59$45.4316,134,200——
2019-01-18$15.70$45.7521,818,700——
2019-01-17$15.61$45.4813,514,300——
2019-01-16$15.40$44.8712,393,700——
2019-01-15$15.11$44.0314,079,000——
2019-01-14$14.96$43.598,154,500——
2019-01-11$14.78$43.078,807,300——
2019-01-10$14.71$42.869,324,900——
2019-01-09$14.70$42.838,797,500——
2019-01-08$14.54$42.3710,790,100——
2019-01-07$14.39$41.9310,922,400——
2019-01-04$14.15$41.2316,824,000——
2019-01-03$13.65$39.7712,302,100——
2019-01-02$13.67$39.8311,301,300——