Regions Financial Corp (RF.PC) stock
RF.PCNYSENational Commercial BanksFiscal year ends December 31Also trades as RF, RF.PE, RF.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/303% above fair value
$23.50−0.20 (-0.84%)
Close on Nov 2, 2026Market cap $20.02BP/E 9.6Yield 4.38%
Price history
Regions Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$23.50
-0.84% on the day
52-week range
$22.99 – $25.06
-6.2% from the high
Change over 52 weeks
-4.7%
From $24.67 on Oct 31, 2025
Average volume
40,047
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $23.49 | $23.61 | $23.38 | $23.50 | -0.84% | 51,208 |
| Oct 30, 2026 | $24.01 | $24.35 | $23.67 | $23.70 | -1.29% | 64,781 |
| Oct 29, 2026 | $24.00 | $24.18 | $23.87 | $24.01 | +0.00% | 24,647 |
| Oct 28, 2026 | $23.84 | $24.10 | $23.84 | $24.01 | +0.28% | 46,704 |
| Oct 27, 2026 | $23.88 | $24.00 | $23.71 | $23.94 | +0.13% | 21,315 |
| Oct 26, 2026 | $23.90 | $24.22 | $23.81 | $23.91 | +0.46% | 24,947 |
| Oct 23, 2026 | $23.88 | $24.15 | $23.80 | $23.80 | -0.75% | 25,155 |
| Oct 22, 2026 | $23.92 | $24.19 | $23.60 | $23.98 | -0.08% | 20,191 |
| Oct 21, 2026 | $23.99 | $24.10 | $23.62 | $24.00 | -0.04% | 43,021 |
| Oct 20, 2026 | $23.97 | $24.11 | $23.63 | $24.01 | +0.21% | 34,942 |
| Oct 19, 2026 | $24.04 | $24.28 | $23.73 | $23.96 | -0.33% | 41,349 |
| Oct 16, 2026 | $23.67 | $24.34 | $23.57 | $24.04 | +1.15% | 89,229 |
| Oct 15, 2026 | $23.61 | $23.85 | $23.48 | $23.77 | +1.26% | 39,153 |
| Oct 14, 2026 | $23.60 | $23.87 | $23.32 | $23.47 | -1.01% | 40,821 |
| Oct 13, 2026 | $23.62 | $24.10 | $23.49 | $23.71 | +0.68% | 32,335 |
| Oct 12, 2026 | $23.97 | $23.97 | $23.48 | $23.55 | -1.51% | 33,712 |
| Oct 9, 2026 | $24.12 | $24.12 | $23.82 | $23.91 | -0.38% | 25,736 |
| Oct 8, 2026 | $24.10 | $24.20 | $23.82 | $24.00 | +0.13% | 22,082 |
| Oct 7, 2026 | $24.25 | $24.38 | $23.91 | $23.97 | -1.56% | 43,617 |
| Oct 6, 2026 | $24.47 | $24.57 | $24.31 | $24.35 | -0.29% | 32,017 |
| Oct 5, 2026 | $24.47 | $24.56 | $24.34 | $24.42 | -0.33% | 32,463 |
| Oct 2, 2026 | $24.14 | $24.56 | $23.95 | $24.50 | +1.58% | 64,251 |
| Oct 1, 2026 | $24.06 | $24.29 | $23.83 | $24.12 | +0.33% | 35,503 |
| Sep 30, 2026 | $24.07 | $24.16 | $23.91 | $24.04 | -0.17% | 116,190 |
| Sep 29, 2026 | $24.11 | $24.23 | $23.95 | $24.08 | -0.04% | 35,348 |
| Sep 28, 2026 | $24.10 | $24.18 | $23.81 | $24.09 | -0.29% | 20,666 |
| Sep 25, 2026 | $24.17 | $24.28 | $23.95 | $24.16 | +0.33% | 19,668 |
| Sep 24, 2026 | $24.05 | $24.17 | $24.03 | $24.08 | -0.17% | 14,664 |
| Sep 23, 2026 | $24.14 | $24.58 | $23.96 | $24.12 | +0.17% | 37,043 |
| Sep 22, 2026 | $24.31 | $24.36 | $24.06 | $24.08 | -0.78% | 32,942 |
| Sep 21, 2026 | $24.23 | $24.40 | $24.23 | $24.27 | +0.17% | 17,693 |
| Sep 18, 2026 | $24.39 | $24.40 | $24.23 | $24.23 | -0.62% | 21,945 |
| Sep 17, 2026 | $24.49 | $24.69 | $24.30 | $24.38 | +0.12% | 27,173 |
| Sep 16, 2026 | $24.52 | $24.64 | $24.31 | $24.35 | -0.25% | 75,547 |
| Sep 15, 2026 | $24.55 | $24.55 | $24.25 | $24.41 | -0.29% | 42,660 |
| Sep 14, 2026 | $24.57 | $24.65 | $24.43 | $24.48 | -0.65% | 37,294 |
| Sep 11, 2026 | $24.68 | $24.79 | $24.56 | $24.64 | +0.16% | 16,309 |
| Sep 10, 2026 | $24.56 | $24.70 | $24.35 | $24.60 | -0.28% | 39,191 |
| Sep 9, 2026 | $24.73 | $24.83 | $24.56 | $24.67 | -0.32% | 40,215 |
| Sep 8, 2026 | $24.67 | $24.83 | $24.66 | $24.75 | +0.16% | 23,085 |
| Sep 4, 2026 | $24.54 | $24.76 | $24.49 | $24.71 | +0.86% | 54,440 |
| Sep 3, 2026 | $24.55 | $24.64 | $24.48 | $24.50 | +0.04% | 21,185 |
| Sep 2, 2026 | $24.52 | $24.55 | $24.48 | $24.49 | +0.04% | 45,418 |
| Sep 1, 2026 | $24.45 | $24.70 | $24.35 | $24.48 | -0.08% | 34,639 |
| Aug 31, 2026 | $24.47 | $24.54 | $24.42 | $24.50 | -0.08% | 22,324 |
| Aug 28, 2026 | $24.59 | $24.59 | $24.45 | $24.52 | -0.08% | 16,096 |
| Aug 27, 2026 | $24.62 | $24.62 | $24.50 | $24.54 | -0.04% | 18,225 |
| Aug 26, 2026 | $24.58 | $24.64 | $24.48 | $24.55 | -0.04% | 16,671 |
| Aug 25, 2026 | $24.55 | $24.66 | $24.48 | $24.56 | +0.53% | 34,813 |
| Aug 24, 2026 | $24.34 | $24.53 | $24.28 | $24.43 | +0.49% | 24,836 |
| Aug 21, 2026 | $24.35 | $24.40 | $24.21 | $24.31 | -0.49% | 41,582 |
| Aug 20, 2026 | $24.38 | $24.50 | $24.35 | $24.43 | +0.04% | 113,916 |
| Aug 19, 2026 | $24.41 | $24.59 | $24.32 | $24.42 | +0.49% | 76,012 |
| Aug 18, 2026 | $24.10 | $24.38 | $23.95 | $24.30 | +1.08% | 120,812 |
| Aug 17, 2026 | $24.12 | $24.13 | $24.00 | $24.04 | -0.04% | 54,609 |
| Aug 14, 2026 | $24.06 | $24.15 | $23.96 | $24.05 | -0.17% | 56,999 |
| Aug 13, 2026 | $24.07 | $24.20 | $23.95 | $24.09 | +0.50% | 49,976 |
| Aug 12, 2026 | $24.06 | $24.06 | $23.90 | $23.97 | +0.04% | 26,332 |
| Aug 11, 2026 | $24.10 | $24.10 | $23.95 | $23.96 | -0.17% | 23,962 |
| Aug 10, 2026 | $23.97 | $24.20 | $23.97 | $24.00 | -0.37% | 29,339 |
| Aug 7, 2026 | $24.00 | $24.21 | $23.97 | $24.09 | +0.54% | 40,762 |
| Aug 6, 2026 | $23.96 | $24.12 | $23.95 | $23.96 | -0.25% | 33,148 |
| Aug 5, 2026 | $24.18 | $24.18 | $24.01 | $24.02 | -0.41% | 18,615 |
| Aug 4, 2026 | $24.15 | $24.20 | $24.05 | $24.12 | +0.04% | 27,036 |
| Aug 3, 2026 | $24.22 | $24.22 | $24.07 | $24.11 | -1.51% | 36,655 |
| Jul 31, 2026 | $24.45 | $24.61 | $24.45 | $24.48 | -0.04% | 69,492 |
| Jul 30, 2026 | $24.46 | $24.57 | $24.43 | $24.49 | +0.12% | 26,066 |
| Jul 29, 2026 | $24.56 | $24.57 | $24.45 | $24.46 | -0.16% | 22,114 |
| Jul 28, 2026 | $24.52 | $24.60 | $24.48 | $24.50 | -0.04% | 17,054 |
| Jul 27, 2026 | $24.50 | $24.55 | $24.45 | $24.51 | +0.16% | 19,236 |
| Jul 24, 2026 | $24.45 | $24.55 | $24.43 | $24.47 | +0.16% | 27,642 |
| Jul 23, 2026 | $24.40 | $24.53 | $24.32 | $24.43 | -0.33% | 28,075 |
| Jul 22, 2026 | $24.46 | $24.53 | $24.45 | $24.51 | -0.08% | 28,353 |
| Jul 21, 2026 | $24.54 | $24.62 | $24.47 | $24.53 | -0.04% | 25,990 |
| Jul 20, 2026 | $24.57 | $24.64 | $24.50 | $24.54 | +0.08% | 144,544 |
| Jul 17, 2026 | $24.50 | $24.54 | $24.40 | $24.52 | +0.08% | 23,727 |
| Jul 16, 2026 | $24.42 | $24.59 | $24.42 | $24.50 | +0.33% | 48,909 |
| Jul 15, 2026 | $24.47 | $24.53 | $24.36 | $24.42 | +0.08% | 76,373 |
| Jul 14, 2026 | $24.40 | $24.43 | $24.28 | $24.40 | +0.49% | 27,728 |
| Jul 13, 2026 | $24.43 | $24.44 | $24.23 | $24.28 | -0.29% | 31,661 |
| Jul 10, 2026 | $24.40 | $24.52 | $24.35 | $24.35 | -0.20% | 12,638 |
| Jul 9, 2026 | $24.51 | $24.51 | $24.37 | $24.40 | +0.08% | 23,799 |
| Jul 8, 2026 | $24.53 | $24.54 | $24.23 | $24.38 | -0.33% | 19,919 |
| Jul 7, 2026 | $24.57 | $24.58 | $24.45 | $24.46 | -0.20% | 17,047 |
| Jul 6, 2026 | $24.58 | $24.63 | $24.46 | $24.51 | 0.00% | 19,424 |
| Jul 2, 2026 | $24.48 | $24.58 | $24.48 | $24.51 | -0.28% | 17,733 |
| Jul 1, 2026 | $24.41 | $24.64 | $24.31 | $24.58 | +0.53% | 29,154 |
| Jun 30, 2026 | $24.39 | $24.50 | $24.35 | $24.45 | +0.12% | 212,570 |
| Jun 29, 2026 | $24.32 | $24.51 | $24.27 | $24.42 | +0.62% | 61,640 |
| Jun 26, 2026 | $24.20 | $24.30 | $24.20 | $24.27 | +0.21% | 28,102 |
| Jun 25, 2026 | $24.27 | $24.28 | $24.18 | $24.22 | +0.12% | 62,566 |
| Jun 24, 2026 | $24.20 | $24.32 | $24.14 | $24.19 | +0.25% | 79,354 |
| Jun 23, 2026 | $24.15 | $24.21 | $24.07 | $24.13 | -0.33% | 41,053 |
| Jun 22, 2026 | $24.22 | $24.44 | $24.13 | $24.21 | -0.53% | 45,765 |
| Jun 18, 2026 | $24.27 | $24.44 | $24.27 | $24.34 | +0.12% | 11,933 |
| Jun 17, 2026 | $24.38 | $24.38 | $24.11 | $24.31 | +0.25% | 26,857 |
| Jun 16, 2026 | $24.21 | $24.35 | $24.20 | $24.25 | 0.00% | 32,093 |
| Jun 15, 2026 | $24.11 | $24.33 | $24.07 | $24.25 | +0.33% | 14,508 |
| Jun 12, 2026 | $24.08 | $24.20 | $24.06 | $24.17 | +0.08% | 13,615 |
| Jun 11, 2026 | $24.09 | $24.33 | $24.05 | $24.15 | +0.04% | 39,802 |
| Jun 10, 2026 | $24.26 | $24.30 | $24.11 | $24.14 | -0.12% | 19,976 |
| Jun 9, 2026 | $24.29 | $24.31 | $24.11 | $24.17 | -0.29% | 29,482 |
| Jun 8, 2026 | $24.34 | $24.34 | $24.20 | $24.24 | -0.04% | 17,774 |
| Jun 5, 2026 | $24.34 | $24.40 | $24.19 | $24.25 | -0.57% | 20,332 |
| Jun 4, 2026 | $24.35 | $24.47 | $24.35 | $24.39 | +0.14% | 13,649 |
| Jun 3, 2026 | $24.47 | $24.47 | $24.26 | $24.36 | -0.27% | 10,854 |
| Jun 2, 2026 | $24.52 | $24.55 | $24.40 | $24.42 | -0.32% | 14,094 |
| Jun 1, 2026 | $24.49 | $24.59 | $24.37 | $24.50 | +0.33% | 21,737 |
| May 29, 2026 | $24.53 | $24.53 | $24.40 | $24.42 | -0.41% | 34,419 |
| May 28, 2026 | $24.45 | $24.57 | $24.39 | $24.52 | +0.49% | 35,994 |
| May 27, 2026 | $24.39 | $24.46 | $24.33 | $24.40 | +0.33% | 13,454 |
| May 26, 2026 | $24.41 | $24.43 | $24.26 | $24.32 | +0.25% | 9,732 |
| May 22, 2026 | $24.37 | $24.43 | $24.19 | $24.26 | -0.45% | 34,359 |
| May 21, 2026 | $24.45 | $24.45 | $24.17 | $24.37 | -0.33% | 27,279 |
| May 20, 2026 | $24.36 | $24.50 | $24.32 | $24.45 | +0.58% | 18,772 |
| May 19, 2026 | $24.23 | $24.40 | $24.05 | $24.31 | -0.08% | 32,496 |
| May 18, 2026 | $24.52 | $24.52 | $24.31 | $24.33 | -0.29% | 15,182 |
| May 15, 2026 | $24.47 | $24.48 | $24.34 | $24.40 | -0.65% | 20,910 |
| May 14, 2026 | $24.62 | $24.68 | $24.52 | $24.56 | 0.00% | 27,239 |
| May 13, 2026 | $24.61 | $24.61 | $24.53 | $24.56 | +0.08% | 14,895 |
| May 12, 2026 | $24.56 | $24.62 | $24.43 | $24.54 | -0.08% | 32,438 |
| May 11, 2026 | $24.58 | $24.65 | $24.46 | $24.56 | +0.16% | 19,259 |
| May 8, 2026 | $24.44 | $24.56 | $24.44 | $24.52 | +0.33% | 17,300 |
| May 7, 2026 | $24.51 | $24.58 | $24.41 | $24.44 | -0.37% | 32,706 |
| May 6, 2026 | $24.54 | $24.64 | $24.50 | $24.53 | +0.04% | 31,878 |
| May 5, 2026 | $24.54 | $24.60 | $24.45 | $24.52 | -0.12% | 16,453 |
| May 4, 2026 | $24.48 | $24.59 | $24.46 | $24.55 | +0.16% | 21,806 |
| May 1, 2026 | $24.50 | $24.59 | $24.38 | $24.51 | -1.33% | 36,725 |
| Apr 30, 2026 | $24.77 | $24.84 | $24.63 | $24.84 | +0.49% | 60,292 |
| Apr 29, 2026 | $24.75 | $24.78 | $24.65 | $24.72 | -0.12% | 26,349 |
| Apr 28, 2026 | $24.81 | $24.85 | $24.69 | $24.75 | -0.16% | 90,811 |
| Apr 27, 2026 | $24.80 | $24.85 | $24.71 | $24.79 | +0.18% | 20,166 |
| Apr 24, 2026 | $24.72 | $24.82 | $24.61 | $24.75 | +0.47% | 180,080 |
| Apr 23, 2026 | $24.63 | $24.74 | $24.54 | $24.63 | +0.20% | 52,394 |
| Apr 22, 2026 | $24.55 | $24.65 | $24.50 | $24.58 | +0.45% | 19,113 |
| Apr 21, 2026 | $24.59 | $24.64 | $24.44 | $24.47 | -0.24% | 24,004 |
| Apr 20, 2026 | $24.62 | $24.66 | $24.47 | $24.53 | -0.16% | 13,292 |
| Apr 17, 2026 | $24.54 | $24.69 | $24.54 | $24.57 | +0.41% | 17,991 |
| Apr 16, 2026 | $24.59 | $24.68 | $24.47 | $24.47 | -0.20% | 16,447 |
| Apr 15, 2026 | $24.48 | $24.58 | $24.47 | $24.52 | +0.04% | 19,509 |
| Apr 14, 2026 | $24.55 | $24.57 | $24.44 | $24.51 | +0.25% | 22,077 |
| Apr 13, 2026 | $24.50 | $24.58 | $24.31 | $24.45 | -0.16% | 23,517 |
| Apr 10, 2026 | $24.37 | $24.56 | $24.33 | $24.49 | +0.57% | 21,762 |
| Apr 9, 2026 | $24.26 | $24.39 | $24.00 | $24.35 | +0.66% | 32,790 |
| Apr 8, 2026 | $23.85 | $24.19 | $23.85 | $24.19 | +2.07% | 70,946 |
| Apr 7, 2026 | $23.71 | $23.82 | $23.59 | $23.70 | -0.46% | 36,237 |
| Apr 6, 2026 | $23.70 | $23.86 | $23.63 | $23.81 | +0.46% | 24,569 |
| Apr 2, 2026 | $23.47 | $23.71 | $23.37 | $23.70 | +0.47% | 29,542 |
| Apr 1, 2026 | $23.53 | $23.80 | $23.53 | $23.59 | +0.38% | 16,562 |
| Mar 31, 2026 | $23.69 | $23.94 | $23.39 | $23.50 | -0.80% | 179,088 |
| Mar 30, 2026 | $23.71 | $23.82 | $23.62 | $23.69 | -0.04% | 21,916 |
| Mar 27, 2026 | $23.80 | $23.80 | $23.60 | $23.70 | -0.04% | 37,271 |
| Mar 26, 2026 | $24.02 | $24.17 | $23.70 | $23.71 | -1.62% | 54,191 |
| Mar 25, 2026 | $23.95 | $24.24 | $23.95 | $24.10 | +0.79% | 32,913 |
| Mar 24, 2026 | $23.88 | $24.19 | $23.88 | $23.91 | -0.62% | 27,660 |
| Mar 23, 2026 | $24.08 | $24.10 | $23.90 | $24.06 | +0.54% | 40,016 |
| Mar 20, 2026 | $24.16 | $24.16 | $23.76 | $23.93 | -0.99% | 55,632 |
| Mar 19, 2026 | $24.25 | $24.25 | $23.98 | $24.17 | -0.49% | 61,081 |
| Mar 18, 2026 | $24.29 | $24.34 | $24.26 | $24.29 | -0.16% | 41,607 |
| Mar 17, 2026 | $24.04 | $24.35 | $24.02 | $24.33 | +1.16% | 37,625 |
| Mar 16, 2026 | $24.20 | $24.23 | $23.98 | $24.05 | +0.04% | 64,733 |
| Mar 13, 2026 | $24.18 | $24.35 | $24.02 | $24.04 | -0.87% | 17,532 |
| Mar 12, 2026 | $24.19 | $24.33 | $24.10 | $24.25 | -0.16% | 15,706 |
| Mar 11, 2026 | $24.10 | $24.55 | $24.05 | $24.29 | +0.54% | 52,547 |
| Mar 10, 2026 | $23.96 | $24.21 | $23.96 | $24.16 | +0.67% | 16,148 |
| Mar 9, 2026 | $24.00 | $24.13 | $23.75 | $24.00 | -1.64% | 117,532 |
| Mar 6, 2026 | $24.40 | $24.46 | $24.16 | $24.40 | -0.45% | 29,514 |
| Mar 5, 2026 | $24.42 | $24.53 | $24.37 | $24.51 | 0.00% | 29,766 |
| Mar 4, 2026 | $24.50 | $24.55 | $24.40 | $24.51 | +0.08% | 15,300 |
| Mar 3, 2026 | $24.44 | $24.54 | $24.31 | $24.49 | -0.26% | 15,852 |
| Mar 2, 2026 | $24.54 | $24.61 | $24.35 | $24.56 | +0.06% | 14,949 |
| Feb 27, 2026 | $24.61 | $24.61 | $24.36 | $24.54 | -0.41% | 113,313 |
| Feb 26, 2026 | $24.75 | $24.80 | $24.63 | $24.64 | -0.56% | 29,300 |
| Feb 25, 2026 | $24.85 | $24.85 | $24.75 | $24.78 | +0.02% | 19,734 |
| Feb 24, 2026 | $24.82 | $24.82 | $24.71 | $24.78 | -0.02% | 17,067 |
| Feb 23, 2026 | $24.84 | $24.84 | $24.69 | $24.78 | -0.20% | 28,768 |
| Feb 20, 2026 | $24.84 | $24.89 | $24.77 | $24.83 | +0.02% | 18,680 |
| Feb 19, 2026 | $24.86 | $24.95 | $24.73 | $24.83 | -0.14% | 30,986 |
| Feb 18, 2026 | $24.94 | $25.06 | $24.86 | $24.86 | -0.22% | 27,395 |
| Feb 17, 2026 | $24.92 | $24.96 | $24.86 | $24.92 | +0.22% | 41,973 |
| Feb 13, 2026 | $24.82 | $24.91 | $24.80 | $24.86 | +0.16% | 102,069 |
| Feb 12, 2026 | $24.87 | $24.94 | $24.77 | $24.82 | -0.44% | 31,418 |
| Feb 11, 2026 | $24.73 | $24.93 | $24.66 | $24.93 | +0.81% | 42,742 |
| Feb 10, 2026 | $24.76 | $24.84 | $24.61 | $24.73 | -0.08% | 11,691 |
| Feb 9, 2026 | $24.46 | $24.85 | $24.38 | $24.75 | +0.86% | 44,930 |
| Feb 6, 2026 | $24.23 | $24.54 | $24.20 | $24.54 | +1.28% | 30,577 |
| Feb 5, 2026 | $24.19 | $24.40 | $24.15 | $24.23 | -0.04% | 34,472 |
| Feb 4, 2026 | $24.34 | $24.45 | $24.22 | $24.24 | -0.31% | 17,113 |
| Feb 3, 2026 | $24.50 | $24.60 | $24.31 | $24.32 | -0.96% | 25,375 |
| Feb 2, 2026 | $24.50 | $24.66 | $24.35 | $24.55 | -0.65% | 72,961 |
| Jan 30, 2026 | $24.96 | $24.99 | $24.71 | $24.71 | -0.76% | 63,242 |
| Jan 29, 2026 | $24.87 | $25.00 | $24.86 | $24.90 | 0.00% | 44,530 |
| Jan 28, 2026 | $24.83 | $24.90 | $24.75 | $24.90 | +0.32% | 48,717 |
| Jan 27, 2026 | $24.88 | $24.98 | $24.82 | $24.82 | -0.64% | 26,739 |
| Jan 26, 2026 | $24.95 | $24.99 | $24.82 | $24.98 | +0.16% | 23,607 |
| Jan 23, 2026 | $24.78 | $24.98 | $24.61 | $24.94 | +0.81% | 34,057 |
| Jan 22, 2026 | $24.62 | $24.82 | $24.55 | $24.74 | +0.41% | 16,357 |
| Jan 21, 2026 | $24.48 | $24.65 | $24.38 | $24.64 | +0.65% | 28,002 |
| Jan 20, 2026 | $24.57 | $24.60 | $24.00 | $24.48 | -0.57% | 31,544 |
| Jan 16, 2026 | $24.56 | $24.65 | $24.50 | $24.62 | +0.08% | 26,660 |
| Jan 15, 2026 | $24.70 | $24.71 | $24.54 | $24.60 | 0.00% | 29,040 |
| Jan 14, 2026 | $24.55 | $24.69 | $24.51 | $24.60 | -0.12% | 28,255 |
| Jan 13, 2026 | $24.51 | $24.68 | $24.44 | $24.63 | +0.43% | 34,094 |
| Jan 12, 2026 | $24.53 | $24.59 | $24.42 | $24.53 | +0.22% | 26,925 |
| Jan 9, 2026 | $24.22 | $24.55 | $24.02 | $24.47 | +1.33% | 42,168 |
| Jan 8, 2026 | $24.06 | $24.24 | $24.02 | $24.15 | +0.33% | 39,360 |
| Jan 7, 2026 | $23.89 | $24.07 | $23.86 | $24.07 | +1.13% | 81,279 |
| Jan 6, 2026 | $23.80 | $23.89 | $23.71 | $23.80 | +0.17% | 37,199 |
| Jan 5, 2026 | $23.73 | $23.86 | $23.69 | $23.76 | +0.13% | 41,541 |
| Jan 2, 2026 | $23.58 | $23.74 | $23.43 | $23.73 | +1.02% | 25,996 |
| Dec 31, 2025 | $23.58 | $23.69 | $23.37 | $23.49 | -0.38% | 36,016 |
| Dec 30, 2025 | $23.70 | $23.74 | $23.57 | $23.58 | -0.64% | 38,267 |
| Dec 29, 2025 | $23.80 | $23.83 | $23.66 | $23.73 | -0.51% | 19,777 |
| Dec 26, 2025 | $23.90 | $23.90 | $23.75 | $23.86 | -0.15% | 16,617 |
| Dec 24, 2025 | $23.75 | $23.90 | $23.75 | $23.89 | +0.55% | 14,700 |
| Dec 23, 2025 | $23.86 | $23.98 | $23.74 | $23.76 | -0.63% | 21,820 |
| Dec 22, 2025 | $23.76 | $24.07 | $23.76 | $23.91 | +0.63% | 33,668 |
| Dec 19, 2025 | $23.73 | $23.89 | $23.73 | $23.76 | -0.42% | 28,135 |
| Dec 18, 2025 | $23.53 | $23.86 | $23.52 | $23.86 | +1.49% | 52,134 |
| Dec 17, 2025 | $23.48 | $23.66 | $23.39 | $23.51 | -0.34% | 38,057 |
| Dec 16, 2025 | $23.44 | $23.59 | $23.38 | $23.59 | +0.28% | 41,946 |
| Dec 15, 2025 | $23.54 | $23.66 | $23.41 | $23.53 | -0.02% | 38,915 |
| Dec 12, 2025 | $23.65 | $23.75 | $23.53 | $23.53 | -0.93% | 25,415 |
| Dec 11, 2025 | $23.64 | $23.80 | $23.64 | $23.75 | +0.47% | 25,313 |
| Dec 10, 2025 | $23.76 | $23.86 | $23.50 | $23.64 | -0.67% | 55,061 |
| Dec 9, 2025 | $23.99 | $24.03 | $23.80 | $23.80 | -0.83% | 28,888 |
| Dec 8, 2025 | $24.03 | $24.03 | $23.80 | $24.00 | +0.54% | 22,651 |
| Dec 5, 2025 | $24.02 | $24.04 | $23.86 | $23.87 | -0.29% | 36,797 |
| Dec 4, 2025 | $23.81 | $24.09 | $23.71 | $23.94 | +1.01% | 38,356 |
| Dec 3, 2025 | $23.62 | $23.81 | $23.62 | $23.70 | -0.14% | 33,610 |
| Dec 2, 2025 | $23.53 | $23.79 | $23.53 | $23.73 | +0.86% | 24,758 |
| Dec 1, 2025 | $23.51 | $23.88 | $23.51 | $23.53 | -0.80% | 36,756 |
| Nov 28, 2025 | $23.79 | $23.81 | $23.58 | $23.72 | 0.00% | 28,642 |
| Nov 26, 2025 | $23.74 | $23.85 | $23.63 | $23.72 | -0.08% | 24,469 |
| Nov 25, 2025 | $23.71 | $23.78 | $23.53 | $23.74 | +0.17% | 20,641 |
| Nov 24, 2025 | $23.58 | $23.71 | $23.42 | $23.70 | +0.89% | 16,786 |
| Nov 21, 2025 | $23.21 | $23.58 | $23.11 | $23.49 | +1.12% | 24,483 |
| Nov 20, 2025 | $23.36 | $23.40 | $22.99 | $23.23 | -0.30% | 73,694 |
| Nov 19, 2025 | $23.42 | $23.44 | $23.27 | $23.30 | -0.72% | 31,903 |
| Nov 18, 2025 | $23.48 | $23.65 | $23.43 | $23.47 | -0.29% | 29,110 |
| Nov 17, 2025 | $23.82 | $23.89 | $23.46 | $23.54 | -0.77% | 19,179 |
| Nov 14, 2025 | $23.91 | $24.00 | $23.72 | $23.72 | -0.75% | 22,144 |
| Nov 13, 2025 | $24.26 | $24.26 | $23.90 | $23.90 | -1.40% | 19,062 |
| Nov 12, 2025 | $24.33 | $24.33 | $24.17 | $24.24 | -0.35% | 29,952 |
| Nov 11, 2025 | $24.37 | $24.37 | $24.23 | $24.33 | -0.18% | 15,890 |
| Nov 10, 2025 | $24.40 | $24.46 | $24.20 | $24.37 | +0.49% | 13,050 |
| Nov 7, 2025 | $24.41 | $24.42 | $24.19 | $24.25 | -0.33% | 17,718 |
| Nov 6, 2025 | $24.30 | $24.40 | $24.22 | $24.33 | -0.25% | 21,611 |
| Nov 5, 2025 | $24.39 | $24.48 | $24.13 | $24.39 | +0.21% | 15,891 |
| Nov 4, 2025 | $24.28 | $24.34 | $24.16 | $24.34 | +0.16% | 17,743 |
| Nov 3, 2025 | $24.40 | $24.41 | $24.19 | $24.30 | -1.50% | 19,136 |
| Oct 31, 2025 | $24.79 | $24.84 | $24.61 | $24.67 | -0.44% | 58,489 |
| Oct 30, 2025 | $24.92 | $24.92 | $24.77 | $24.78 | -0.44% | 26,815 |
| Oct 29, 2025 | $25.08 | $25.08 | $24.89 | $24.89 | -0.56% | 17,457 |
| Oct 28, 2025 | $25.05 | $25.07 | $24.97 | $25.03 | +0.24% | 17,874 |
| Oct 27, 2025 | $24.94 | $25.05 | $24.89 | $24.97 | +0.44% | 21,269 |
| Oct 24, 2025 | $24.94 | $24.96 | $24.80 | $24.86 | +0.12% | 16,460 |
| Oct 23, 2025 | $24.77 | $24.89 | $24.73 | $24.83 | +0.08% | 17,898 |
| Oct 22, 2025 | $24.79 | $24.90 | $24.78 | $24.81 | -0.12% | 17,130 |
| Oct 21, 2025 | $24.75 | $24.88 | $24.71 | $24.84 | – | 10,611 |
Seasonality
RF.PC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -0.8% | -4.8% | 2.1% | -1.1% | 0.9% | 4.4% | -0.6% | -0.4% | -0.9% | 2.0% | 1.8% |
| Months up | 6 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 3 of 8 | 5 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 4 of 7 |
| 2026 | 5.2% | 0.8% | -4.2% | 5.7% | -0.3% | 0.1% | 0.1% | 1.6% | -1.9% | -1.4% | -0.8% | |
| 2025 | 2.1% | 0.4% | -3.4% | -2.6% | 0.1% | 5.2% | 4.2% | -2.4% | 2.4% | 0.7% | -2.4% | -1.0% |
| 2024 | 6.8% | 3.6% | 1.7% | -5.9% | 5.0% | 0.0% | 0.7% | 4.5% | 2.6% | 3.0% | 1.6% | -3.7% |
| 2023 | 10.7% | -1.1% | -12.9% | 9.7% | -14.4% | 3.3% | 8.1% | -6.0% | -4.2% | -7.1% | 11.3% | 7.3% |
| 2022 | -6.6% | 0.6% | -2.7% | -5.6% | -0.1% | -3.7% | 9.3% | -7.8% | -3.2% | -5.6% | 11.1% | -1.6% |
| 2021 | 0.7% | -5.8% | 2.5% | 0.7% | 2.5% | 4.9% | -0.3% | -0.4% | -2.1% | 2.7% | -5.0% | 5.4% |
| 2020 | 3.5% | -3.8% | -14.3% | 12.8% | -1.7% | -4.0% | 8.6% | 2.7% | -0.2% | 2.7% | 2.7% | 2.1% |
| 2019 | -0.1% | 1.9% | 4.2% | 3.3% | 3.2% | -1.9% | -2.3% | 4.1% |