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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.12$51.154,764,700——
2020-12-30$15.93$50.553,726,300——
2020-12-29$15.75$49.974,173,000——
2020-12-28$15.96$50.644,884,100——
2020-12-24$15.95$50.612,588,200——
2020-12-23$15.94$50.585,870,900——
2020-12-22$15.43$48.966,277,600——
2020-12-21$15.54$49.3110,235,700——
2020-12-18$15.26$48.4215,145,100——
2020-12-17$15.56$49.3710,842,000——
2020-12-16$15.60$49.509,109,200——
2020-12-15$15.38$48.808,566,800——
2020-12-14$15.15$48.078,948,800——
2020-12-11$15.54$49.318,628,300——
2020-12-10$15.85$50.2910,552,500——
2020-12-09$15.87$50.359,757,800——
2020-12-08$15.95$50.618,927,000——
2020-12-07$15.97$50.677,397,600——
2020-12-04$16.17$51.3116,112,100——
2020-12-03$16.03$50.8614,249,700——
2020-12-02$16.17$50.819,168,800——
2020-12-01$15.87$49.878,931,100——
2020-11-30$15.27$47.9912,087,700——
2020-11-27$15.62$49.093,711,100——
2020-11-25$15.75$49.506,104,400——
2020-11-24$16.09$50.5612,374,000——
2020-11-23$15.39$48.365,890,300——
2020-11-20$15.11$47.486,150,000——
2020-11-19$15.46$48.585,775,800——
2020-11-18$15.41$48.437,031,300——
2020-11-17$15.62$49.099,589,100——
2020-11-16$15.61$49.069,783,800——
2020-11-13$14.90$46.826,048,300——
2020-11-12$14.42$45.328,837,100——
2020-11-11$14.87$46.738,738,700——
2020-11-10$15.23$47.8610,973,000——
2020-11-09$15.22$47.8322,576,700——
2020-11-06$13.05$41.0110,748,100——
2020-11-05$13.68$42.9910,522,900——
2020-11-04$13.13$41.2610,892,800——
2020-11-03$14.03$44.098,472,900——
2020-11-02$13.76$43.247,507,400——
2020-10-30$13.30$41.807,247,900——
2020-10-29$13.20$41.488,177,400——
2020-10-28$12.73$40.009,612,100——
2020-10-27$12.90$40.548,385,100——
2020-10-26$13.35$41.959,455,600——
2020-10-23$13.78$43.309,295,300——
2020-10-22$13.80$43.3715,865,600——
2020-10-21$12.79$40.199,093,300——
2020-10-20$12.94$40.6616,365,500——
2020-10-19$12.34$38.786,513,300——
2020-10-16$12.47$39.196,503,400——
2020-10-15$12.54$39.417,103,800——
2020-10-14$12.25$38.507,819,800——
2020-10-13$12.49$39.256,629,100——
2020-10-12$12.95$40.705,145,200——
2020-10-09$12.79$40.196,694,500——
2020-10-08$13.04$40.9810,066,200——
2020-10-07$12.71$39.947,868,600——
2020-10-06$12.39$38.949,982,500——
2020-10-05$12.57$39.508,103,500——
2020-10-02$11.95$37.558,072,300——
2020-10-01$11.53$36.237,672,700——
2020-09-30$11.53$36.239,507,000——
2020-09-29$11.37$35.737,784,100——
2020-09-28$11.51$36.179,044,400——
2020-09-25$11.00$34.576,619,100——
2020-09-24$10.76$33.816,390,500——
2020-09-23$10.75$33.787,301,300——
2020-09-22$11.04$34.698,993,700——
2020-09-21$11.31$35.548,490,600——
2020-09-18$11.91$37.4312,367,600——
2020-09-17$12.03$37.808,007,100——
2020-09-16$12.09$37.998,277,100——
2020-09-15$11.98$37.657,992,800——
2020-09-14$12.06$37.906,420,700——
2020-09-11$11.52$36.206,161,100——
2020-09-10$11.24$35.326,968,100——
2020-09-09$11.46$36.016,218,900——
2020-09-08$11.37$35.737,351,300——
2020-09-04$11.80$37.086,025,100——
2020-09-03$11.53$36.237,846,700——
2020-09-02$11.79$36.566,862,800——
2020-09-01$11.63$36.075,897,400——
2020-08-31$11.56$35.857,327,600——
2020-08-28$11.71$36.324,964,800——
2020-08-27$11.70$36.286,175,600——
2020-08-26$11.38$35.295,936,500——
2020-08-25$11.68$36.228,049,800——
2020-08-24$11.54$35.795,806,100——
2020-08-21$10.97$34.025,334,400——
2020-08-20$11.08$34.365,384,600——
2020-08-19$11.42$35.425,046,900——
2020-08-18$11.37$35.265,079,600——
2020-08-17$11.67$36.199,335,600——
2020-08-14$11.77$36.505,124,500——
2020-08-13$11.62$36.046,540,500——
2020-08-12$11.92$36.9711,644,900——
2020-08-11$11.93$37.0010,987,100——
2020-08-10$11.50$35.666,380,000——
2020-08-07$11.26$34.927,677,400——
2020-08-06$10.84$33.626,168,500——
2020-08-05$10.93$33.905,624,900——
2020-08-04$10.70$33.186,312,900——
2020-08-03$10.76$33.376,465,600——
2020-07-31$10.86$33.6811,041,700——
2020-07-30$10.75$33.345,713,900——
2020-07-29$11.04$34.249,914,100——
2020-07-28$10.54$32.699,091,200——
2020-07-27$10.61$32.909,275,100——
2020-07-24$10.92$33.876,263,400——
2020-07-23$11.04$34.246,922,700——
2020-07-22$10.80$33.499,561,900——
2020-07-21$10.80$33.4910,967,500——
2020-07-20$10.23$31.738,707,400——
2020-07-17$10.32$32.0017,500,000——
2020-07-16$10.80$33.499,137,100——
2020-07-15$10.73$33.289,049,800——
2020-07-14$10.21$31.6610,079,800——
2020-07-13$10.48$32.509,936,600——
2020-07-10$10.29$31.9110,660,900——
2020-07-09$9.83$30.4910,371,200——
2020-07-08$10.34$32.079,510,300——
2020-07-07$10.33$32.049,078,700——
2020-07-06$10.80$33.499,382,800——
2020-07-02$10.60$32.8713,439,800——
2020-07-01$10.63$32.9712,519,300——
2020-06-30$11.12$34.4914,251,800——
2020-06-29$10.86$33.689,390,100——
2020-06-26$10.65$33.0314,589,700——
2020-06-25$11.65$36.1310,895,300——
2020-06-24$11.28$34.989,605,400——
2020-06-23$12.01$37.259,601,000——
2020-06-22$12.08$37.467,723,000——
2020-06-19$12.00$37.2151,155,600——
2020-06-18$12.36$38.339,730,400——
2020-06-17$12.36$38.339,980,800——
2020-06-16$12.58$39.0111,065,700——
2020-06-15$12.16$37.7112,572,500——
2020-06-12$11.90$36.9011,041,600——
2020-06-11$11.40$35.3511,101,700——
2020-06-10$12.66$39.2611,739,000——
2020-06-09$13.46$41.7410,772,500——
2020-06-08$13.84$42.928,903,500——
2020-06-05$13.33$41.3414,606,200——
2020-06-04$12.93$40.1014,367,300——
2020-06-03$12.31$37.7011,358,900——
2020-06-02$11.70$35.8310,844,500——
2020-06-01$11.48$35.158,730,400——
2020-05-29$11.31$34.6319,646,300——
2020-05-28$11.50$35.2212,227,400——
2020-05-27$11.98$36.6815,820,400——
2020-05-26$10.96$33.5613,327,600——
2020-05-22$9.95$30.476,788,200——
2020-05-21$9.94$30.447,991,500——
2020-05-20$10.05$30.779,019,100——
2020-05-19$9.64$29.529,639,400——
2020-05-18$10.03$30.7110,766,400——
2020-05-15$9.19$28.149,178,000——
2020-05-14$9.34$28.6016,513,000——
2020-05-13$8.92$27.3114,005,600——
2020-05-12$9.32$28.5410,209,900——
2020-05-11$9.81$30.0410,962,000——
2020-05-08$10.32$31.607,561,600——
2020-05-07$9.85$30.169,976,700——
2020-05-06$9.65$29.558,734,600——
2020-05-05$9.98$30.568,155,700——
2020-05-04$10.16$31.116,483,200——
2020-05-01$10.17$31.146,817,500——
2020-04-30$10.75$32.929,886,400——
2020-04-29$11.26$34.4811,712,000——
2020-04-28$10.69$32.7311,182,800——
2020-04-27$10.48$32.0914,233,000——
2020-04-24$9.79$29.9816,855,700——
2020-04-23$9.42$28.8512,417,400——
2020-04-22$9.09$27.8411,047,700——
2020-04-21$8.88$27.1915,522,000——
2020-04-20$9.40$28.7811,453,000——
2020-04-17$9.52$29.1516,877,000——
2020-04-16$8.85$27.1015,716,100——
2020-04-15$9.29$28.4513,275,000——
2020-04-14$10.12$30.9916,539,500——
2020-04-13$10.67$32.6711,637,000——
2020-04-09$11.01$33.7116,772,700——
2020-04-08$10.11$30.9610,880,200——
2020-04-07$9.39$28.7514,330,800——
2020-04-06$8.88$27.1915,990,700——
2020-04-03$8.07$24.7114,772,800——
2020-04-02$8.39$25.6914,036,000——
2020-04-01$8.30$25.4214,045,200——
2020-03-31$8.97$27.4715,360,200——
2020-03-30$9.50$29.0911,634,200——
2020-03-27$9.67$29.6112,732,600——
2020-03-26$9.85$30.1617,779,900——
2020-03-25$8.73$26.7318,087,500——
2020-03-24$8.85$27.1015,558,100——
2020-03-23$7.72$23.6417,459,500——
2020-03-20$8.26$25.2923,045,600——
2020-03-19$8.28$25.3515,534,000——
2020-03-18$7.36$22.5418,007,800——
2020-03-17$8.88$27.1923,497,600——
2020-03-16$8.31$25.4520,294,300——
2020-03-13$9.98$30.5628,002,000——
2020-03-12$9.46$28.9718,790,100——
2020-03-11$10.69$32.7325,918,700——
2020-03-10$11.47$35.1217,013,400——
2020-03-09$10.47$32.0623,502,700——
2020-03-06$12.98$39.7521,487,800——
2020-03-05$13.81$42.2924,354,300——
2020-03-04$14.55$44.0820,535,200——
2020-03-03$14.09$42.6932,399,400——
2020-03-02$14.51$43.9623,705,400——
2020-02-28$13.52$40.9628,618,400——
2020-02-27$13.85$41.9615,071,800——
2020-02-26$14.58$44.1711,377,700——
2020-02-25$14.79$44.8115,818,400——
2020-02-24$15.73$47.6510,858,700——
2020-02-21$16.33$49.4712,312,700——
2020-02-20$16.54$50.119,131,300——
2020-02-19$16.43$49.785,140,500——
2020-02-18$16.31$49.419,830,000——
2020-02-14$16.54$50.115,911,600——
2020-02-13$16.60$50.294,604,400——
2020-02-12$16.47$49.905,081,900——
2020-02-11$16.41$49.726,629,600——
2020-02-10$16.28$49.328,848,600——
2020-02-07$16.32$49.446,312,700——
2020-02-06$16.35$49.5310,912,400——
2020-02-05$16.57$50.208,967,100——
2020-02-04$16.26$49.2618,884,900——
2020-02-03$15.86$48.0511,277,300——
2020-01-31$15.57$47.1724,895,900——
2020-01-30$15.61$47.2913,677,100——
2020-01-29$15.40$46.668,072,400——
2020-01-28$15.53$47.0510,869,700——
2020-01-27$15.45$46.8113,732,500——
2020-01-24$15.72$47.626,501,900——
2020-01-23$16.17$48.997,058,400——
2020-01-22$16.22$49.148,446,500——
2020-01-21$16.25$49.2310,804,400——
2020-01-17$16.39$49.6517,323,400——
2020-01-16$16.65$50.4414,894,600——
2020-01-15$16.31$49.4112,849,500——
2020-01-14$16.49$49.9610,616,300——
2020-01-13$16.44$49.816,571,100——
2020-01-10$16.35$49.536,160,400——
2020-01-09$16.55$50.147,596,500——
2020-01-08$16.45$49.847,741,800——
2020-01-07$16.35$49.539,229,600——
2020-01-06$16.58$50.237,579,200——
2020-01-03$16.77$50.818,382,600——
2020-01-02$17.09$51.788,972,200——