Regions Financial Corp (RF.PE) stock
RF.PENYSENational Commercial BanksFiscal year ends December 31Also trades as RF, RF.PC, RF.PF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/303% above fair value
$15.03−0.04 (-0.27%)
Close on Nov 6, 2026Market cap $12.80BP/E 6.1Yield 6.85%
Price history
Regions Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$15.03
-0.27% on the day
52-week range
$14.45 – $18.11
-17.0% from the high
Change over 52 weeks
-16.6%
From $18.02 on Nov 6, 2025
Average volume
54,437
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $15.01 | $15.18 | $14.86 | $15.03 | -0.27% | 97,569 |
| Nov 5, 2026 | $15.17 | $15.33 | $14.78 | $15.07 | -1.18% | 92,467 |
| Nov 4, 2026 | $14.77 | $15.48 | $14.77 | $15.25 | +3.46% | 112,639 |
| Nov 3, 2026 | $14.69 | $14.98 | $14.56 | $14.74 | +0.89% | 71,447 |
| Nov 2, 2026 | $14.66 | $14.95 | $14.61 | $14.61 | +0.34% | 59,461 |
| Oct 30, 2026 | $14.63 | $14.77 | $14.50 | $14.56 | -0.61% | 94,636 |
| Oct 29, 2026 | $14.80 | $14.96 | $14.63 | $14.65 | -1.01% | 96,312 |
| Oct 28, 2026 | $14.92 | $14.99 | $14.45 | $14.80 | -1.07% | 60,890 |
| Oct 27, 2026 | $14.97 | $15.00 | $14.83 | $14.96 | +0.07% | 29,564 |
| Oct 26, 2026 | $15.13 | $15.19 | $14.93 | $14.95 | -0.99% | 52,350 |
| Oct 23, 2026 | $15.15 | $15.25 | $15.04 | $15.10 | -0.59% | 31,399 |
| Oct 22, 2026 | $15.08 | $15.28 | $14.98 | $15.19 | +0.40% | 60,312 |
| Oct 21, 2026 | $15.11 | $15.24 | $14.94 | $15.13 | +0.07% | 65,841 |
| Oct 20, 2026 | $15.26 | $15.26 | $15.12 | $15.12 | -0.07% | 40,347 |
| Oct 19, 2026 | $15.15 | $15.43 | $15.10 | $15.13 | -0.46% | 43,481 |
| Oct 16, 2026 | $15.25 | $15.67 | $15.20 | $15.20 | -0.65% | 74,495 |
| Oct 15, 2026 | $15.30 | $15.50 | $15.02 | $15.30 | +0.86% | 31,024 |
| Oct 14, 2026 | $15.13 | $15.35 | $14.95 | $15.17 | -0.46% | 55,182 |
| Oct 13, 2026 | $15.32 | $15.39 | $15.16 | $15.24 | -0.72% | 77,299 |
| Oct 12, 2026 | $15.30 | $15.41 | $15.26 | $15.35 | -0.32% | 40,456 |
| Oct 9, 2026 | $15.25 | $15.44 | $15.22 | $15.40 | +0.33% | 43,797 |
| Oct 8, 2026 | $15.14 | $15.40 | $14.92 | $15.35 | +0.07% | 62,173 |
| Oct 7, 2026 | $15.37 | $15.42 | $15.30 | $15.34 | -0.78% | 47,980 |
| Oct 6, 2026 | $15.40 | $15.63 | $15.40 | $15.46 | +0.91% | 57,141 |
| Oct 5, 2026 | $15.23 | $15.48 | $15.15 | $15.32 | +0.16% | 49,741 |
| Oct 2, 2026 | $15.36 | $15.45 | $15.29 | $15.30 | -0.10% | 25,440 |
| Oct 1, 2026 | $15.30 | $15.41 | $14.96 | $15.31 | +0.13% | 71,089 |
| Sep 30, 2026 | $15.53 | $15.53 | $15.20 | $15.29 | -1.67% | 157,267 |
| Sep 29, 2026 | $15.45 | $15.59 | $15.13 | $15.55 | +0.58% | 53,121 |
| Sep 28, 2026 | $15.62 | $15.62 | $15.45 | $15.46 | -0.77% | 33,442 |
| Sep 25, 2026 | $15.54 | $15.70 | $15.49 | $15.58 | -0.13% | 42,018 |
| Sep 24, 2026 | $15.52 | $15.81 | $15.52 | $15.60 | -0.32% | 87,474 |
| Sep 23, 2026 | $15.79 | $15.79 | $15.49 | $15.65 | -1.20% | 144,177 |
| Sep 22, 2026 | $15.92 | $15.98 | $15.64 | $15.84 | -0.75% | 57,336 |
| Sep 21, 2026 | $15.68 | $16.28 | $15.68 | $15.96 | +2.11% | 44,068 |
| Sep 18, 2026 | $15.65 | $15.85 | $15.55 | $15.63 | -0.13% | 22,676 |
| Sep 17, 2026 | $15.65 | $15.89 | $15.57 | $15.65 | 0.00% | 85,011 |
| Sep 16, 2026 | $15.55 | $15.89 | $15.55 | $15.65 | +0.06% | 77,072 |
| Sep 15, 2026 | $15.61 | $15.88 | $15.42 | $15.64 | +0.64% | 121,743 |
| Sep 14, 2026 | $15.59 | $15.61 | $15.51 | $15.54 | -0.13% | 67,533 |
| Sep 11, 2026 | $15.55 | $15.89 | $15.55 | $15.56 | +0.32% | 27,838 |
| Sep 10, 2026 | $15.67 | $15.75 | $15.51 | $15.51 | -1.34% | 41,100 |
| Sep 9, 2026 | $15.87 | $16.00 | $15.72 | $15.72 | -1.38% | 63,891 |
| Sep 8, 2026 | $15.95 | $16.00 | $15.90 | $15.94 | -0.06% | 111,638 |
| Sep 4, 2026 | $15.95 | $16.04 | $15.89 | $15.95 | 0.00% | 32,716 |
| Sep 3, 2026 | $15.99 | $16.15 | $15.93 | $15.95 | 0.00% | 40,545 |
| Sep 2, 2026 | $15.93 | $16.25 | $15.90 | $15.95 | -0.19% | 31,428 |
| Sep 1, 2026 | $16.10 | $16.23 | $15.93 | $15.98 | -1.84% | 69,800 |
| Aug 31, 2026 | $16.29 | $16.46 | $16.15 | $16.28 | +0.43% | 33,234 |
| Aug 28, 2026 | $16.26 | $16.37 | $16.18 | $16.21 | -0.31% | 74,952 |
| Aug 27, 2026 | $16.15 | $16.28 | $16.10 | $16.26 | +0.87% | 30,371 |
| Aug 26, 2026 | $16.22 | $16.37 | $16.01 | $16.12 | -0.65% | 54,900 |
| Aug 25, 2026 | $16.19 | $16.24 | $16.10 | $16.23 | +0.53% | 29,653 |
| Aug 24, 2026 | $16.18 | $16.25 | $16.01 | $16.14 | +0.44% | 32,081 |
| Aug 21, 2026 | $16.07 | $16.20 | $16.05 | $16.07 | -0.12% | 67,052 |
| Aug 20, 2026 | $16.05 | $16.20 | $15.95 | $16.09 | +0.25% | 48,502 |
| Aug 19, 2026 | $15.90 | $16.08 | $15.85 | $16.05 | +1.38% | 74,643 |
| Aug 18, 2026 | $15.91 | $15.92 | $15.80 | $15.83 | -0.43% | 54,773 |
| Aug 17, 2026 | $16.04 | $16.04 | $15.90 | $15.90 | -0.62% | 50,395 |
| Aug 14, 2026 | $15.91 | $16.06 | $15.91 | $16.00 | +0.28% | 65,091 |
| Aug 13, 2026 | $15.89 | $16.03 | $15.88 | $15.96 | +0.79% | 49,825 |
| Aug 12, 2026 | $15.90 | $16.12 | $15.81 | $15.83 | -0.50% | 51,634 |
| Aug 11, 2026 | $15.90 | $16.01 | $15.90 | $15.91 | -0.06% | 34,817 |
| Aug 10, 2026 | $16.00 | $16.01 | $15.91 | $15.92 | -0.50% | 50,998 |
| Aug 7, 2026 | $16.08 | $16.14 | $16.00 | $16.00 | -0.25% | 33,766 |
| Aug 6, 2026 | $16.24 | $16.25 | $16.02 | $16.04 | -1.23% | 49,913 |
| Aug 5, 2026 | $16.21 | $16.27 | $16.21 | $16.24 | -0.25% | 24,030 |
| Aug 4, 2026 | $16.27 | $16.30 | $16.21 | $16.28 | +0.31% | 25,817 |
| Aug 3, 2026 | $16.17 | $16.27 | $16.15 | $16.23 | +0.50% | 37,030 |
| Jul 31, 2026 | $16.29 | $16.30 | $16.12 | $16.15 | -0.51% | 54,374 |
| Jul 30, 2026 | $16.25 | $16.30 | $16.20 | $16.23 | -0.11% | 62,978 |
| Jul 29, 2026 | $16.24 | $16.36 | $16.20 | $16.25 | -0.49% | 40,282 |
| Jul 28, 2026 | $16.25 | $16.37 | $16.22 | $16.33 | +0.12% | 43,001 |
| Jul 27, 2026 | $16.26 | $16.33 | $16.19 | $16.31 | +0.31% | 44,294 |
| Jul 24, 2026 | $16.22 | $16.36 | $16.22 | $16.26 | -0.06% | 16,014 |
| Jul 23, 2026 | $16.24 | $16.33 | $16.14 | $16.27 | -0.61% | 30,202 |
| Jul 22, 2026 | $16.35 | $16.37 | $16.31 | $16.37 | -0.12% | 32,362 |
| Jul 21, 2026 | $16.31 | $16.40 | $16.29 | $16.39 | +0.12% | 91,631 |
| Jul 20, 2026 | $16.30 | $16.37 | $16.25 | $16.37 | +0.55% | 94,066 |
| Jul 17, 2026 | $16.21 | $16.28 | $16.14 | $16.28 | +0.37% | 26,001 |
| Jul 16, 2026 | $16.16 | $16.28 | $16.14 | $16.22 | -0.12% | 28,803 |
| Jul 15, 2026 | $16.17 | $16.28 | $16.13 | $16.24 | 0.00% | 31,033 |
| Jul 14, 2026 | $16.26 | $16.27 | $16.09 | $16.24 | +0.50% | 28,196 |
| Jul 13, 2026 | $16.16 | $16.22 | $16.06 | $16.16 | -0.22% | 81,578 |
| Jul 10, 2026 | $16.19 | $16.22 | $16.07 | $16.20 | +0.28% | 25,033 |
| Jul 9, 2026 | $16.11 | $16.19 | $16.08 | $16.15 | +0.12% | 23,736 |
| Jul 8, 2026 | $16.17 | $16.22 | $16.07 | $16.13 | -0.40% | 50,536 |
| Jul 7, 2026 | $16.20 | $16.25 | $16.15 | $16.20 | -0.34% | 25,141 |
| Jul 6, 2026 | $16.12 | $16.27 | $16.12 | $16.25 | +0.43% | 22,194 |
| Jul 2, 2026 | $16.09 | $16.20 | $16.09 | $16.18 | +0.19% | 17,992 |
| Jul 1, 2026 | $16.01 | $16.22 | $16.01 | $16.15 | +0.25% | 17,127 |
| Jun 30, 2026 | $16.02 | $16.14 | $15.95 | $16.11 | +0.56% | 131,463 |
| Jun 29, 2026 | $15.93 | $16.11 | $15.91 | $16.02 | +0.69% | 44,997 |
| Jun 26, 2026 | $15.92 | $15.94 | $15.83 | $15.91 | -0.19% | 27,839 |
| Jun 25, 2026 | $15.92 | $15.97 | $15.78 | $15.94 | +0.19% | 50,128 |
| Jun 24, 2026 | $15.91 | $15.97 | $15.85 | $15.91 | -0.06% | 39,702 |
| Jun 23, 2026 | $15.88 | $15.94 | $15.85 | $15.92 | -0.13% | 52,948 |
| Jun 22, 2026 | $15.97 | $16.10 | $15.91 | $15.94 | -0.62% | 41,847 |
| Jun 18, 2026 | $16.04 | $16.20 | $15.95 | $16.04 | +0.19% | 87,907 |
| Jun 17, 2026 | $16.11 | $16.13 | $15.84 | $16.01 | -0.62% | 134,173 |
| Jun 16, 2026 | $16.15 | $16.18 | $16.08 | $16.11 | -0.19% | 93,227 |
| Jun 15, 2026 | $16.16 | $16.21 | $16.05 | $16.14 | +0.44% | 40,286 |
| Jun 12, 2026 | $16.04 | $16.15 | $15.98 | $16.07 | +0.50% | 74,457 |
| Jun 11, 2026 | $15.96 | $16.02 | $15.83 | $15.99 | +0.31% | 65,263 |
| Jun 10, 2026 | $15.85 | $16.00 | $15.80 | $15.94 | +0.19% | 40,902 |
| Jun 9, 2026 | $15.90 | $15.99 | $15.79 | $15.91 | -0.13% | 55,891 |
| Jun 8, 2026 | $16.00 | $16.03 | $15.87 | $15.93 | -0.38% | 54,982 |
| Jun 5, 2026 | $15.96 | $16.00 | $15.88 | $15.99 | -0.19% | 62,902 |
| Jun 4, 2026 | $16.00 | $16.05 | $15.94 | $16.02 | -0.19% | 42,432 |
| Jun 3, 2026 | $16.04 | $16.06 | $15.87 | $16.05 | +0.06% | 77,121 |
| Jun 2, 2026 | $16.12 | $16.15 | $16.00 | $16.04 | -0.50% | 51,003 |
| Jun 1, 2026 | $16.17 | $16.17 | $16.06 | $16.12 | -1.59% | 32,235 |
| May 29, 2026 | $16.43 | $16.50 | $16.32 | $16.38 | -0.30% | 57,682 |
| May 28, 2026 | $16.48 | $16.52 | $16.42 | $16.43 | +0.06% | 38,645 |
| May 27, 2026 | $16.48 | $16.54 | $16.42 | $16.42 | 0.00% | 39,902 |
| May 26, 2026 | $16.48 | $16.53 | $16.37 | $16.42 | +0.09% | 41,475 |
| May 22, 2026 | $16.36 | $16.44 | $16.35 | $16.41 | +0.28% | 38,516 |
| May 21, 2026 | $16.41 | $16.41 | $16.32 | $16.36 | 0.00% | 27,011 |
| May 20, 2026 | $16.41 | $16.43 | $16.33 | $16.36 | +0.18% | 17,788 |
| May 19, 2026 | $16.35 | $16.45 | $16.33 | $16.33 | -0.46% | 24,656 |
| May 18, 2026 | $16.44 | $16.51 | $16.36 | $16.41 | -0.21% | 31,514 |
| May 15, 2026 | $16.50 | $16.51 | $16.41 | $16.44 | -0.78% | 16,963 |
| May 14, 2026 | $16.55 | $16.62 | $16.55 | $16.57 | 0.00% | 19,264 |
| May 13, 2026 | $16.65 | $16.65 | $16.55 | $16.57 | -0.18% | 25,205 |
| May 12, 2026 | $16.58 | $16.70 | $16.56 | $16.60 | -0.18% | 14,406 |
| May 11, 2026 | $16.63 | $16.74 | $16.60 | $16.63 | -0.12% | 28,091 |
| May 8, 2026 | $16.70 | $16.74 | $16.63 | $16.65 | +0.18% | 27,365 |
| May 7, 2026 | $16.73 | $16.77 | $16.62 | $16.62 | -0.54% | 31,498 |
| May 6, 2026 | $16.77 | $16.85 | $16.66 | $16.71 | -0.06% | 44,703 |
| May 5, 2026 | $16.79 | $16.80 | $16.68 | $16.72 | +0.06% | 29,628 |
| May 4, 2026 | $16.73 | $16.81 | $16.66 | $16.71 | -0.36% | 20,631 |
| May 1, 2026 | $16.79 | $16.82 | $16.74 | $16.77 | +0.30% | 12,081 |
| Apr 30, 2026 | $16.65 | $16.79 | $16.65 | $16.72 | +0.54% | 32,932 |
| Apr 29, 2026 | $16.69 | $16.76 | $16.63 | $16.63 | -0.83% | 22,455 |
| Apr 28, 2026 | $16.83 | $16.83 | $16.66 | $16.77 | -0.12% | 37,227 |
| Apr 27, 2026 | $16.80 | $16.85 | $16.77 | $16.79 | 0.00% | 26,141 |
| Apr 24, 2026 | $16.75 | $16.82 | $16.75 | $16.79 | +0.06% | 10,501 |
| Apr 23, 2026 | $16.79 | $16.87 | $16.76 | $16.78 | -0.12% | 10,897 |
| Apr 22, 2026 | $16.72 | $16.86 | $16.69 | $16.80 | +0.30% | 37,639 |
| Apr 21, 2026 | $16.78 | $16.85 | $16.70 | $16.75 | -0.12% | 11,650 |
| Apr 20, 2026 | $16.80 | $16.87 | $16.76 | $16.77 | -0.24% | 11,111 |
| Apr 17, 2026 | $16.86 | $16.91 | $16.80 | $16.81 | +0.12% | 16,500 |
| Apr 16, 2026 | $16.87 | $16.93 | $16.79 | $16.79 | -0.36% | 19,642 |
| Apr 15, 2026 | $16.86 | $16.93 | $16.83 | $16.85 | -0.06% | 23,299 |
| Apr 14, 2026 | $16.78 | $16.99 | $16.78 | $16.86 | +0.54% | 32,843 |
| Apr 13, 2026 | $16.72 | $16.89 | $16.70 | $16.77 | +0.12% | 61,501 |
| Apr 10, 2026 | $16.72 | $16.80 | $16.72 | $16.75 | -0.24% | 12,119 |
| Apr 9, 2026 | $16.63 | $16.79 | $16.63 | $16.79 | +0.42% | 49,157 |
| Apr 8, 2026 | $16.67 | $16.75 | $16.65 | $16.72 | +1.39% | 60,610 |
| Apr 7, 2026 | $16.40 | $16.50 | $16.36 | $16.49 | +0.24% | 22,791 |
| Apr 6, 2026 | $16.42 | $16.55 | $16.40 | $16.45 | +0.18% | 16,117 |
| Apr 2, 2026 | $16.43 | $16.50 | $16.40 | $16.42 | -0.18% | 19,404 |
| Apr 1, 2026 | $16.45 | $16.57 | $16.29 | $16.45 | +0.92% | 33,709 |
| Mar 31, 2026 | $16.37 | $16.45 | $16.22 | $16.30 | -0.55% | 143,234 |
| Mar 30, 2026 | $16.50 | $16.50 | $16.36 | $16.39 | -0.06% | 11,861 |
| Mar 27, 2026 | $16.44 | $16.51 | $16.34 | $16.40 | -0.24% | 52,299 |
| Mar 26, 2026 | $16.55 | $16.59 | $16.43 | $16.44 | -0.66% | 19,689 |
| Mar 25, 2026 | $16.60 | $16.73 | $16.50 | $16.55 | +0.36% | 45,293 |
| Mar 24, 2026 | $16.61 | $16.78 | $16.48 | $16.49 | -0.72% | 65,559 |
| Mar 23, 2026 | $16.60 | $16.74 | $16.60 | $16.61 | +0.30% | 20,916 |
| Mar 20, 2026 | $16.82 | $16.82 | $16.55 | $16.56 | -1.78% | 11,748 |
| Mar 19, 2026 | $16.89 | $16.89 | $16.77 | $16.86 | -0.30% | 33,133 |
| Mar 18, 2026 | $16.95 | $16.98 | $16.91 | $16.91 | -0.35% | 9,256 |
| Mar 17, 2026 | $16.92 | $17.03 | $16.90 | $16.97 | +0.53% | 23,370 |
| Mar 16, 2026 | $17.06 | $17.07 | $16.87 | $16.88 | -0.30% | 38,338 |
| Mar 13, 2026 | $17.05 | $17.08 | $16.93 | $16.93 | -0.12% | 34,820 |
| Mar 12, 2026 | $17.06 | $17.11 | $16.94 | $16.95 | -0.88% | 71,838 |
| Mar 11, 2026 | $17.19 | $17.19 | $17.08 | $17.10 | -0.29% | 17,758 |
| Mar 10, 2026 | $17.10 | $17.22 | $17.08 | $17.15 | +0.29% | 118,376 |
| Mar 9, 2026 | $17.14 | $17.15 | $17.03 | $17.10 | -0.29% | 38,858 |
| Mar 6, 2026 | $17.22 | $17.26 | $17.14 | $17.15 | -0.58% | 84,412 |
| Mar 5, 2026 | $17.22 | $17.39 | $17.22 | $17.25 | -0.29% | 10,120 |
| Mar 4, 2026 | $17.27 | $17.36 | $17.27 | $17.30 | -0.06% | 10,245 |
| Mar 3, 2026 | $17.18 | $17.31 | $17.18 | $17.31 | -0.23% | 12,235 |
| Mar 2, 2026 | $17.33 | $17.38 | $17.30 | $17.35 | -1.42% | 20,431 |
| Feb 27, 2026 | $17.64 | $17.65 | $17.42 | $17.60 | -0.40% | 82,862 |
| Feb 26, 2026 | $17.64 | $17.69 | $17.59 | $17.67 | 0.00% | 45,245 |
| Feb 25, 2026 | $17.71 | $17.73 | $17.64 | $17.67 | -0.08% | 16,094 |
| Feb 24, 2026 | $17.65 | $17.70 | $17.64 | $17.68 | +0.08% | 17,168 |
| Feb 23, 2026 | $17.71 | $17.74 | $17.66 | $17.67 | -0.17% | 28,727 |
| Feb 20, 2026 | $17.70 | $17.78 | $17.70 | $17.70 | -0.06% | 27,878 |
| Feb 19, 2026 | $17.70 | $17.75 | $17.66 | $17.71 | -0.23% | 17,993 |
| Feb 18, 2026 | $17.78 | $17.85 | $17.72 | $17.75 | -0.11% | 32,357 |
| Feb 17, 2026 | $17.65 | $17.79 | $17.65 | $17.77 | +0.78% | 37,915 |
| Feb 13, 2026 | $17.51 | $17.69 | $17.51 | $17.63 | +0.76% | 41,271 |
| Feb 12, 2026 | $17.46 | $17.56 | $17.46 | $17.50 | +0.06% | 24,852 |
| Feb 11, 2026 | $17.56 | $17.56 | $17.46 | $17.49 | +0.17% | 12,914 |
| Feb 10, 2026 | $17.55 | $17.58 | $17.40 | $17.46 | +0.34% | 34,400 |
| Feb 9, 2026 | $17.31 | $17.51 | $17.31 | $17.40 | +0.23% | 46,780 |
| Feb 6, 2026 | $17.31 | $17.44 | $17.27 | $17.36 | +0.29% | 75,899 |
| Feb 5, 2026 | $17.25 | $17.35 | $17.25 | $17.31 | +0.23% | 53,693 |
| Feb 4, 2026 | $17.29 | $17.35 | $17.25 | $17.27 | -0.17% | 25,655 |
| Feb 3, 2026 | $17.32 | $17.42 | $17.28 | $17.30 | -0.35% | 103,278 |
| Feb 2, 2026 | $17.42 | $17.42 | $17.34 | $17.36 | +0.06% | 18,274 |
| Jan 30, 2026 | $17.36 | $17.48 | $17.32 | $17.35 | -0.20% | 26,670 |
| Jan 29, 2026 | $17.48 | $17.58 | $17.38 | $17.39 | -0.32% | 18,458 |
| Jan 28, 2026 | $17.51 | $17.56 | $17.44 | $17.44 | -0.51% | 20,830 |
| Jan 27, 2026 | $17.52 | $17.56 | $17.50 | $17.53 | -0.17% | 21,124 |
| Jan 26, 2026 | $17.58 | $17.61 | $17.51 | $17.56 | +0.29% | 27,808 |
| Jan 23, 2026 | $17.48 | $17.59 | $17.47 | $17.51 | -0.17% | 21,638 |
| Jan 22, 2026 | $17.48 | $17.60 | $17.48 | $17.54 | +0.34% | 14,478 |
| Jan 21, 2026 | $17.41 | $17.51 | $17.36 | $17.48 | +0.40% | 20,392 |
| Jan 20, 2026 | $17.46 | $17.56 | $17.32 | $17.41 | -0.74% | 44,692 |
| Jan 16, 2026 | $17.56 | $17.65 | $17.54 | $17.54 | -0.34% | 38,575 |
| Jan 15, 2026 | $17.57 | $17.66 | $17.55 | $17.60 | +0.28% | 19,603 |
| Jan 14, 2026 | $17.47 | $17.58 | $17.44 | $17.55 | +0.46% | 28,658 |
| Jan 13, 2026 | $17.40 | $17.54 | $17.36 | $17.47 | +0.17% | 53,469 |
| Jan 12, 2026 | $17.38 | $17.45 | $17.32 | $17.44 | +0.34% | 27,862 |
| Jan 9, 2026 | $17.43 | $17.50 | $17.35 | $17.38 | -0.17% | 52,302 |
| Jan 8, 2026 | $17.49 | $17.51 | $17.36 | $17.41 | -0.51% | 26,166 |
| Jan 7, 2026 | $17.47 | $17.53 | $17.44 | $17.50 | +0.34% | 26,786 |
| Jan 6, 2026 | $17.58 | $17.58 | $17.36 | $17.44 | -0.40% | 31,389 |
| Jan 5, 2026 | $17.45 | $17.61 | $17.41 | $17.51 | +0.63% | 71,463 |
| Jan 2, 2026 | $17.31 | $17.43 | $17.31 | $17.40 | +0.87% | 16,536 |
| Dec 31, 2025 | $17.21 | $17.42 | $17.20 | $17.25 | 0.00% | 96,906 |
| Dec 30, 2025 | $17.24 | $17.27 | $17.20 | $17.25 | +0.06% | 37,882 |
| Dec 29, 2025 | $17.22 | $17.35 | $17.22 | $17.24 | 0.00% | 30,146 |
| Dec 26, 2025 | $17.26 | $17.31 | $17.22 | $17.24 | -0.06% | 17,401 |
| Dec 24, 2025 | $17.24 | $17.30 | $17.24 | $17.25 | -0.06% | 26,140 |
| Dec 23, 2025 | $17.32 | $17.33 | $17.20 | $17.26 | -0.27% | 70,218 |
| Dec 22, 2025 | $17.36 | $17.36 | $17.28 | $17.31 | -0.31% | 30,047 |
| Dec 19, 2025 | $17.40 | $17.46 | $17.32 | $17.36 | -0.57% | 42,724 |
| Dec 18, 2025 | $17.50 | $17.64 | $17.38 | $17.46 | -0.06% | 58,245 |
| Dec 17, 2025 | $17.43 | $17.49 | $17.40 | $17.47 | -0.11% | 40,022 |
| Dec 16, 2025 | $17.39 | $17.49 | $17.32 | $17.49 | +0.06% | 38,846 |
| Dec 15, 2025 | $17.56 | $17.59 | $17.32 | $17.48 | +0.46% | 53,534 |
| Dec 12, 2025 | $17.48 | $17.52 | $17.30 | $17.40 | -0.63% | 31,578 |
| Dec 11, 2025 | $17.40 | $17.51 | $17.29 | $17.51 | +0.98% | 33,885 |
| Dec 10, 2025 | $17.18 | $17.37 | $17.16 | $17.34 | +0.46% | 43,883 |
| Dec 9, 2025 | $17.20 | $17.29 | $17.16 | $17.26 | +0.35% | 60,761 |
| Dec 8, 2025 | $17.17 | $17.26 | $17.10 | $17.20 | +0.35% | 49,244 |
| Dec 5, 2025 | $17.33 | $17.33 | $17.12 | $17.14 | -0.92% | 63,851 |
| Dec 4, 2025 | $17.28 | $17.34 | $17.21 | $17.30 | -0.23% | 38,734 |
| Dec 3, 2025 | $17.30 | $17.35 | $17.20 | $17.34 | +0.12% | 23,392 |
| Dec 2, 2025 | $17.27 | $17.32 | $17.16 | $17.32 | +0.41% | 29,389 |
| Dec 1, 2025 | $17.20 | $17.27 | $17.15 | $17.25 | -1.60% | 28,176 |
| Nov 28, 2025 | $17.53 | $17.63 | $17.53 | $17.53 | 0.00% | 19,916 |
| Nov 26, 2025 | $17.51 | $17.58 | $17.45 | $17.53 | +0.57% | 30,288 |
| Nov 25, 2025 | $17.42 | $17.44 | $17.32 | $17.43 | +0.32% | 35,787 |
| Nov 24, 2025 | $17.26 | $17.38 | $17.26 | $17.37 | +0.66% | 21,741 |
| Nov 21, 2025 | $17.11 | $17.34 | $17.08 | $17.26 | +0.76% | 35,388 |
| Nov 20, 2025 | $17.32 | $17.36 | $17.10 | $17.13 | -0.70% | 74,231 |
| Nov 19, 2025 | $17.29 | $17.29 | $17.18 | $17.25 | -0.12% | 35,680 |
| Nov 18, 2025 | $17.30 | $17.39 | $17.20 | $17.27 | -0.17% | 109,511 |
| Nov 17, 2025 | $17.55 | $17.60 | $17.27 | $17.30 | -1.42% | 55,474 |
| Nov 14, 2025 | $17.57 | $17.66 | $17.52 | $17.55 | -0.40% | 46,770 |
| Nov 13, 2025 | $17.87 | $18.00 | $17.59 | $17.62 | -1.29% | 38,709 |
| Nov 12, 2025 | $17.96 | $18.00 | $17.85 | $17.85 | -0.67% | 26,653 |
| Nov 11, 2025 | $18.01 | $18.07 | $17.95 | $17.97 | +0.06% | 14,414 |
| Nov 10, 2025 | $18.01 | $18.05 | $17.92 | $17.96 | +0.03% | 27,919 |
| Nov 7, 2025 | $17.88 | $17.99 | $17.86 | $17.96 | -0.36% | 12,245 |
| Nov 6, 2025 | $17.94 | $18.11 | $17.79 | $18.02 | +0.45% | 61,187 |
| Nov 5, 2025 | $17.91 | $18.02 | $17.91 | $17.94 | +0.17% | 31,735 |
| Nov 4, 2025 | $18.00 | $18.06 | $17.90 | $17.91 | -0.72% | 24,724 |
| Nov 3, 2025 | $18.15 | $18.15 | $17.95 | $18.04 | -0.33% | 55,279 |
| Oct 31, 2025 | $18.16 | $18.31 | $18.05 | $18.10 | -0.33% | 25,109 |
| Oct 30, 2025 | $18.22 | $18.25 | $18.15 | $18.16 | -0.71% | 35,061 |
| Oct 29, 2025 | $18.33 | $18.41 | $18.25 | $18.29 | -0.49% | 79,519 |
| Oct 28, 2025 | $18.32 | $18.41 | $18.30 | $18.38 | +0.11% | 10,550 |
| Oct 27, 2025 | $18.42 | $18.44 | $18.30 | $18.36 | – | 22,354 |
Seasonality
RF.PE return in each calendar month over the last 6 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 | 2.8% | -0.3% | -3.7% | -2.1% | -1.0% | 0.4% | 3.2% | 0.3% | -0.3% | -3.8% | 3.8% | -1.5% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 6 | 4 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 4 of 6 | 2 of 5 |
| 2026 | 0.6% | 1.4% | -5.9% | 2.6% | -2.0% | 0.1% | 0.2% | 0.8% | -4.4% | -4.8% | 3.2% | |
| 2025 | 1.0% | 1.8% | -4.5% | 2.2% | -3.8% | 3.3% | 5.2% | 1.0% | 3.2% | -2.4% | -3.1% | -0.0% |
| 2024 | 4.5% | 2.5% | 3.9% | -9.8% | 7.1% | -1.3% | -0.5% | 4.5% | 4.6% | 0.5% | 4.1% | -9.8% |
| 2023 | 15.1% | -2.7% | -8.3% | 7.1% | -11.7% | 1.9% | 2.4% | 0.5% | -4.1% | -9.1% | 11.9% | 6.3% |
| 2022 | -7.0% | -4.8% | -3.6% | -12.7% | 4.0% | -3.8% | 9.1% | -4.5% | -3.1% | -4.8% | 8.8% | -6.9% |
| 2021 | 0.6% | 2.1% | 2.8% | -0.4% | 1.8% | -2.0% | -2.0% | 2.8% |
See a number that looks wrong?