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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.66 | $15.48 | $14.56 | $15.03 | +3.23% | 433,583 |
| Oct 26, 2026 | $15.13 | $15.19 | $14.45 | $14.56 | -3.58% | 333,752 |
| Oct 19, 2026 | $15.15 | $15.43 | $14.94 | $15.10 | -0.66% | 241,380 |
| Oct 12, 2026 | $15.30 | $15.67 | $14.95 | $15.20 | -1.30% | 278,456 |
| Oct 5, 2026 | $15.23 | $15.63 | $14.92 | $15.40 | +0.69% | 260,832 |
| Sep 28, 2026 | $15.62 | $15.62 | $14.96 | $15.30 | -1.83% | 340,359 |
| Sep 21, 2026 | $15.68 | $16.28 | $15.49 | $15.58 | -0.32% | 375,073 |
| Sep 14, 2026 | $15.59 | $15.89 | $15.42 | $15.63 | +0.45% | 374,035 |
| Sep 8, 2026 | $15.95 | $16.00 | $15.51 | $15.56 | -2.45% | 244,467 |
| Aug 31, 2026 | $16.29 | $16.46 | $15.89 | $15.95 | -1.60% | 207,723 |
| Aug 24, 2026 | $16.18 | $16.37 | $16.01 | $16.21 | +0.87% | 221,957 |
| Aug 17, 2026 | $16.04 | $16.20 | $15.80 | $16.07 | +0.44% | 295,365 |
| Aug 10, 2026 | $16.00 | $16.12 | $15.81 | $16.00 | 0.00% | 252,365 |
| Aug 3, 2026 | $16.17 | $16.30 | $16.00 | $16.00 | -0.93% | 170,556 |
| Jul 27, 2026 | $16.26 | $16.37 | $16.12 | $16.15 | -0.68% | 244,929 |
| Jul 20, 2026 | $16.30 | $16.40 | $16.14 | $16.26 | -0.12% | 264,275 |
| Jul 13, 2026 | $16.16 | $16.28 | $16.06 | $16.28 | +0.52% | 195,611 |
| Jul 6, 2026 | $16.12 | $16.27 | $16.07 | $16.20 | +0.09% | 146,640 |
| Jun 29, 2026 | $15.93 | $16.22 | $15.91 | $16.18 | +1.70% | 211,579 |
| Jun 22, 2026 | $15.97 | $16.10 | $15.78 | $15.91 | -0.81% | 212,464 |
| Jun 15, 2026 | $16.16 | $16.21 | $15.84 | $16.04 | -0.19% | 355,593 |
| Jun 8, 2026 | $16.00 | $16.15 | $15.79 | $16.07 | +0.50% | 291,495 |
| Jun 1, 2026 | $16.17 | $16.17 | $15.87 | $15.99 | -2.38% | 265,693 |
| May 26, 2026 | $16.48 | $16.54 | $16.32 | $16.38 | -0.15% | 177,704 |
| May 18, 2026 | $16.44 | $16.51 | $16.32 | $16.41 | -0.21% | 139,485 |
| May 11, 2026 | $16.63 | $16.74 | $16.41 | $16.44 | -1.26% | 103,929 |
| May 4, 2026 | $16.73 | $16.85 | $16.62 | $16.65 | -0.72% | 153,825 |
| Apr 27, 2026 | $16.80 | $16.85 | $16.63 | $16.77 | -0.12% | 130,836 |
| Apr 20, 2026 | $16.80 | $16.87 | $16.69 | $16.79 | -0.12% | 81,798 |
| Apr 13, 2026 | $16.72 | $16.99 | $16.70 | $16.81 | +0.36% | 153,785 |
| Apr 6, 2026 | $16.42 | $16.80 | $16.36 | $16.75 | +2.01% | 160,794 |
| Mar 30, 2026 | $16.50 | $16.57 | $16.22 | $16.42 | +0.12% | 208,208 |
| Mar 23, 2026 | $16.60 | $16.78 | $16.34 | $16.40 | -0.97% | 203,756 |
| Mar 16, 2026 | $17.06 | $17.07 | $16.55 | $16.56 | -2.19% | 115,845 |
| Mar 9, 2026 | $17.14 | $17.22 | $16.93 | $16.93 | -1.28% | 281,650 |
| Mar 2, 2026 | $17.33 | $17.39 | $17.14 | $17.15 | -2.56% | 137,443 |
| Feb 23, 2026 | $17.71 | $17.74 | $17.42 | $17.60 | -0.56% | 190,096 |
| Feb 17, 2026 | $17.65 | $17.85 | $17.65 | $17.70 | +0.38% | 116,143 |
| Feb 9, 2026 | $17.31 | $17.69 | $17.31 | $17.63 | +1.57% | 160,217 |
| Feb 2, 2026 | $17.42 | $17.44 | $17.25 | $17.36 | +0.06% | 276,799 |
| Jan 26, 2026 | $17.58 | $17.61 | $17.32 | $17.35 | -0.91% | 114,890 |
| Jan 20, 2026 | $17.46 | $17.60 | $17.32 | $17.51 | -0.17% | 101,200 |
| Jan 12, 2026 | $17.38 | $17.66 | $17.32 | $17.54 | +0.92% | 168,167 |
| Jan 5, 2026 | $17.45 | $17.61 | $17.35 | $17.38 | -0.11% | 208,106 |
| Dec 29, 2025 | $17.22 | $17.43 | $17.20 | $17.40 | +0.93% | 181,470 |
| Dec 22, 2025 | $17.36 | $17.36 | $17.20 | $17.24 | -0.69% | 143,806 |
| Dec 15, 2025 | $17.56 | $17.64 | $17.32 | $17.36 | -0.23% | 233,371 |
| Dec 8, 2025 | $17.17 | $17.52 | $17.10 | $17.40 | +1.52% | 219,351 |
| Dec 1, 2025 | $17.20 | $17.35 | $17.12 | $17.14 | -2.22% | 183,542 |
| Nov 24, 2025 | $17.26 | $17.63 | $17.26 | $17.53 | +1.56% | 107,732 |
| Nov 17, 2025 | $17.55 | $17.60 | $17.08 | $17.26 | -1.65% | 310,284 |
| Nov 10, 2025 | $18.01 | $18.07 | $17.52 | $17.55 | -2.26% | 154,465 |
| Nov 3, 2025 | $18.15 | $18.15 | $17.79 | $17.96 | -0.80% | 185,170 |
| Oct 27, 2025 | $18.42 | $18.44 | $18.05 | $18.10 | -1.15% | 172,593 |
| Oct 20, 2025 | $18.32 | $18.51 | $18.27 | $18.31 | 0.00% | 75,101 |
| Oct 13, 2025 | $18.36 | $18.62 | $18.27 | $18.31 | -0.16% | 173,602 |
| Oct 6, 2025 | $18.62 | $18.63 | $18.29 | $18.34 | -1.50% | 216,611 |
| Sep 29, 2025 | $18.32 | $18.81 | $18.26 | $18.62 | +1.53% | 144,521 |
| Sep 22, 2025 | $18.61 | $18.61 | $18.21 | $18.34 | -1.56% | 91,942 |
| Sep 15, 2025 | $18.72 | $19.02 | $18.54 | $18.63 | -0.11% | 147,120 |
| Sep 8, 2025 | $18.54 | $18.73 | $18.37 | $18.65 | +1.08% | 912,214 |
| Sep 2, 2025 | $17.92 | $18.47 | $17.89 | $18.45 | +1.04% | 86,901 |
| Aug 25, 2025 | $18.33 | $18.50 | $18.14 | $18.26 | -0.22% | 215,517 |
| Aug 18, 2025 | $17.81 | $18.33 | $17.62 | $18.30 | +2.98% | 1,402,356 |
| Aug 11, 2025 | $17.62 | $17.94 | $17.62 | $17.77 | +0.74% | 364,644 |
| Aug 4, 2025 | $18.15 | $18.26 | $17.50 | $17.64 | -2.78% | 1,101,713 |
| Jul 28, 2025 | $17.73 | $18.28 | $17.68 | $18.15 | +1.97% | 211,562 |
| Jul 21, 2025 | $17.61 | $17.83 | $17.46 | $17.80 | +1.05% | 141,986 |
| Jul 14, 2025 | $17.72 | $17.82 | $17.39 | $17.61 | -1.18% | 137,398 |
| Jul 7, 2025 | $17.61 | $17.83 | $17.46 | $17.82 | +0.85% | 134,382 |
| Jun 30, 2025 | $17.44 | $17.69 | $17.15 | $17.67 | +1.44% | 174,582 |
| Jun 23, 2025 | $17.31 | $17.52 | $17.25 | $17.42 | +0.52% | 81,770 |
| Jun 16, 2025 | $17.27 | $17.37 | $17.09 | $17.33 | +1.17% | 138,450 |
| Jun 9, 2025 | $17.15 | $17.43 | $17.02 | $17.13 | -0.46% | 87,530 |
| Jun 2, 2025 | $16.75 | $17.36 | $16.63 | $17.21 | +1.77% | 237,281 |
| May 27, 2025 | $17.40 | $17.47 | $16.91 | $16.91 | -1.77% | 249,163 |
| May 19, 2025 | $17.15 | $17.53 | $17.03 | $17.22 | -0.20% | 146,860 |
| May 12, 2025 | $17.53 | $17.59 | $17.18 | $17.25 | -0.98% | 120,063 |
| May 5, 2025 | $17.67 | $17.71 | $17.29 | $17.42 | -1.69% | 262,800 |
| Apr 28, 2025 | $17.33 | $17.88 | $17.31 | $17.72 | +1.66% | 249,460 |
| Apr 21, 2025 | $16.71 | $17.43 | $16.57 | $17.43 | +3.84% | 114,965 |
| Apr 14, 2025 | $16.59 | $16.85 | $16.44 | $16.79 | +1.79% | 123,202 |
| Apr 7, 2025 | $16.84 | $17.26 | $16.42 | $16.49 | -3.63% | 246,485 |
| Mar 31, 2025 | $17.47 | $17.63 | $16.68 | $17.11 | -2.06% | 323,958 |
| Mar 24, 2025 | $18.12 | $18.15 | $17.44 | $17.47 | -3.48% | 135,959 |
| Mar 17, 2025 | $17.85 | $18.10 | $17.66 | $18.10 | +2.20% | 129,223 |
| Mar 10, 2025 | $17.64 | $17.75 | $17.33 | $17.71 | +0.43% | 115,629 |
| Mar 3, 2025 | $17.99 | $18.12 | $17.58 | $17.64 | -3.53% | 81,399 |
| Feb 24, 2025 | $18.13 | $18.48 | $18.01 | $18.28 | +1.44% | 103,661 |
| Feb 18, 2025 | $18.19 | $18.23 | $17.90 | $18.02 | -0.66% | 102,444 |
| Feb 10, 2025 | $18.10 | $18.23 | $17.50 | $18.14 | +0.67% | 124,411 |
| Feb 3, 2025 | $17.82 | $18.18 | $17.76 | $18.02 | +0.39% | 136,037 |
| Jan 27, 2025 | $18.32 | $18.53 | $17.74 | $17.95 | -1.70% | 254,516 |
| Jan 21, 2025 | $18.17 | $18.61 | $18.15 | $18.26 | +0.72% | 178,009 |
| Jan 13, 2025 | $17.10 | $18.31 | $17.02 | $18.13 | +6.15% | 216,180 |
| Jan 6, 2025 | $18.23 | $18.35 | $17.05 | $17.08 | -6.41% | 224,968 |
| Dec 30, 2024 | $17.50 | $18.33 | $17.40 | $18.25 | +4.52% | 276,227 |
| Dec 23, 2024 | $18.00 | $18.00 | $17.41 | $17.46 | -3.32% | 197,493 |
| Dec 16, 2024 | $18.69 | $18.71 | $17.86 | $18.06 | -2.48% | 158,950 |
| Dec 9, 2024 | $19.00 | $19.08 | $18.51 | $18.52 | -2.47% | 163,883 |
| Dec 2, 2024 | $19.69 | $19.69 | $18.90 | $18.99 | -4.95% | 202,873 |
| Nov 25, 2024 | $19.58 | $19.98 | $19.34 | $19.98 | +2.83% | 108,140 |
| Nov 18, 2024 | $19.39 | $19.50 | $18.98 | $19.43 | +0.15% | 115,934 |
| Nov 11, 2024 | $19.91 | $19.91 | $19.22 | $19.40 | -2.61% | 204,574 |
| Nov 4, 2024 | $19.23 | $19.93 | $19.18 | $19.92 | +4.02% | 464,326 |
| Oct 28, 2024 | $19.53 | $19.59 | $19.09 | $19.15 | -1.39% | 143,197 |
| Oct 21, 2024 | $19.70 | $19.78 | $19.33 | $19.42 | -1.77% | 233,379 |
| Oct 14, 2024 | $19.14 | $19.87 | $19.14 | $19.77 | +2.17% | 123,866 |
| Oct 7, 2024 | $19.18 | $19.36 | $18.93 | $19.35 | +0.99% | 116,480 |
| Sep 30, 2024 | $19.37 | $19.50 | $19.06 | $19.16 | -0.73% | 138,333 |
| Sep 23, 2024 | $19.52 | $19.66 | $19.30 | $19.30 | -1.03% | 129,228 |
| Sep 16, 2024 | $19.25 | $19.65 | $19.19 | $19.50 | +1.30% | 139,385 |
| Sep 9, 2024 | $18.64 | $19.29 | $18.60 | $19.25 | +3.51% | 105,048 |
| Sep 3, 2024 | $18.29 | $18.75 | $18.23 | $18.60 | +0.36% | 118,487 |
| Aug 26, 2024 | $18.96 | $19.03 | $18.31 | $18.53 | -2.16% | 290,466 |
| Aug 19, 2024 | $18.42 | $19.00 | $18.40 | $18.94 | +2.54% | 136,314 |
| Aug 12, 2024 | $18.00 | $18.47 | $17.87 | $18.47 | +2.33% | 103,423 |
| Aug 5, 2024 | $17.50 | $18.21 | $17.50 | $18.05 | -0.77% | 114,647 |
| Jul 29, 2024 | $18.04 | $18.19 | $17.65 | $18.19 | +0.89% | 162,782 |
| Jul 22, 2024 | $18.50 | $18.71 | $17.95 | $18.03 | -2.54% | 142,822 |
| Jul 15, 2024 | $18.43 | $18.61 | $18.30 | $18.50 | +0.38% | 83,775 |
| Jul 8, 2024 | $18.09 | $18.49 | $17.81 | $18.43 | +2.22% | 72,488 |
| Jul 1, 2024 | $17.85 | $18.05 | $17.67 | $18.03 | +1.18% | 81,690 |
| Jun 24, 2024 | $17.61 | $18.15 | $17.61 | $17.82 | +0.79% | 94,516 |
| Jun 17, 2024 | $17.70 | $17.81 | $17.52 | $17.68 | +0.11% | 96,502 |
| Jun 10, 2024 | $17.64 | $17.84 | $17.47 | $17.66 | -0.49% | 114,105 |
| Jun 3, 2024 | $18.10 | $18.20 | $17.63 | $17.75 | -3.18% | 256,871 |
| May 28, 2024 | $17.76 | $18.33 | $17.27 | $18.33 | +3.68% | 107,788 |
| May 20, 2024 | $17.90 | $18.07 | $17.42 | $17.68 | -1.39% | 87,143 |
| May 13, 2024 | $17.52 | $17.95 | $17.51 | $17.93 | +2.34% | 67,192 |
| May 6, 2024 | $17.94 | $18.13 | $17.33 | $17.52 | -1.91% | 74,077 |
| Apr 29, 2024 | $17.53 | $17.92 | $17.11 | $17.86 | +2.56% | 94,286 |
| Apr 22, 2024 | $17.30 | $17.81 | $17.26 | $17.42 | +1.02% | 73,565 |
| Apr 15, 2024 | $17.75 | $17.75 | $16.97 | $17.24 | -2.49% | 114,644 |
| Apr 8, 2024 | $18.93 | $19.00 | $17.68 | $17.68 | -6.41% | 109,190 |
| Apr 1, 2024 | $19.10 | $19.15 | $18.59 | $18.89 | -0.37% | 62,215 |
| Mar 25, 2024 | $18.92 | $19.33 | $18.80 | $18.96 | 0.00% | 145,343 |
| Mar 18, 2024 | $18.20 | $19.02 | $18.20 | $18.96 | +3.72% | 95,270 |
| Mar 11, 2024 | $18.50 | $18.57 | $18.11 | $18.28 | -1.19% | 110,047 |
| Mar 4, 2024 | $18.18 | $18.55 | $18.00 | $18.50 | +1.82% | 110,605 |
| Feb 26, 2024 | $18.41 | $18.70 | $18.12 | $18.17 | -1.09% | 148,324 |
| Feb 20, 2024 | $17.75 | $18.38 | $17.75 | $18.37 | +3.49% | 74,929 |
| Feb 12, 2024 | $18.01 | $18.16 | $17.66 | $17.75 | -1.39% | 75,271 |
| Feb 5, 2024 | $17.65 | $18.00 | $17.37 | $18.00 | +1.98% | 164,894 |
| Jan 29, 2024 | $18.45 | $18.67 | $17.04 | $17.65 | -4.54% | 249,289 |
| Jan 22, 2024 | $18.09 | $18.56 | $17.97 | $18.49 | +2.95% | 103,383 |
| Jan 16, 2024 | $17.83 | $17.98 | $17.44 | $17.96 | +0.39% | 81,300 |
| Jan 8, 2024 | $17.47 | $18.03 | $17.26 | $17.89 | +2.93% | 99,778 |
| Jan 2, 2024 | $17.39 | $17.90 | $17.27 | $17.38 | +0.46% | 136,989 |
| Dec 26, 2023 | $17.86 | $18.00 | $17.30 | $17.30 | -3.08% | 133,173 |
| Dec 18, 2023 | $17.30 | $17.85 | $17.24 | $17.85 | +3.60% | 270,609 |
| Dec 11, 2023 | $16.11 | $17.88 | $15.42 | $17.23 | +6.62% | 555,621 |
| Dec 4, 2023 | $16.69 | $16.92 | $16.13 | $16.16 | -3.98% | 146,052 |
| Nov 27, 2023 | $16.40 | $16.91 | $16.27 | $16.83 | +1.94% | 212,888 |
| Nov 20, 2023 | $16.57 | $16.74 | $16.05 | $16.51 | -0.36% | 87,183 |
| Nov 13, 2023 | $16.20 | $16.81 | $15.96 | $16.57 | +2.25% | 115,651 |
| Nov 6, 2023 | $16.13 | $16.38 | $15.86 | $16.21 | +0.40% | 263,045 |
| Oct 30, 2023 | $14.35 | $16.20 | $14.16 | $16.14 | +13.58% | 235,896 |
| Oct 23, 2023 | $14.25 | $14.83 | $14.21 | $14.21 | -2.67% | 135,560 |
| Oct 16, 2023 | $15.50 | $15.87 | $14.21 | $14.60 | -5.50% | 272,557 |
| Oct 9, 2023 | $15.40 | $16.08 | $15.03 | $15.45 | -0.45% | 149,859 |
| Oct 2, 2023 | $16.26 | $16.26 | $15.20 | $15.52 | -4.55% | 155,061 |
| Sep 25, 2023 | $16.28 | $16.64 | $16.05 | $16.26 | -1.03% | 206,697 |
| Sep 18, 2023 | $16.47 | $16.81 | $16.19 | $16.43 | -1.08% | 122,829 |
| Sep 11, 2023 | $16.42 | $16.65 | $16.20 | $16.61 | +0.54% | 120,758 |
| Sep 5, 2023 | $16.72 | $16.79 | $16.18 | $16.52 | -2.02% | 57,869 |
| Aug 28, 2023 | $16.54 | $17.06 | $16.48 | $16.86 | +1.38% | 129,134 |
| Aug 21, 2023 | $16.39 | $16.72 | $16.11 | $16.63 | +0.91% | 103,295 |
| Aug 14, 2023 | $17.08 | $17.11 | $16.45 | $16.48 | -3.51% | 116,736 |
| Aug 7, 2023 | $17.07 | $17.21 | $16.80 | $17.08 | +0.29% | 71,994 |
| Jul 31, 2023 | $17.07 | $17.20 | $16.61 | $17.03 | +0.41% | 108,944 |
| Jul 24, 2023 | $16.72 | $17.26 | $16.40 | $16.96 | +1.92% | 1,057,592 |
| Jul 17, 2023 | $17.05 | $17.22 | $16.53 | $16.64 | -3.26% | 136,242 |
| Jul 10, 2023 | $16.96 | $17.95 | $16.81 | $17.20 | +1.96% | 149,316 |
| Jul 3, 2023 | $16.88 | $17.37 | $16.43 | $16.87 | +0.78% | 279,958 |
| Jun 26, 2023 | $17.04 | $17.25 | $16.34 | $16.74 | -1.76% | 268,717 |
| Jun 20, 2023 | $17.19 | $17.19 | $16.55 | $17.04 | -0.76% | 74,423 |
| Jun 12, 2023 | $17.33 | $17.45 | $16.95 | $17.17 | -0.35% | 145,335 |
| Jun 5, 2023 | $17.70 | $17.70 | $17.08 | $17.23 | -3.47% | 159,293 |
| May 30, 2023 | $16.69 | $18.22 | $16.00 | $17.85 | +7.53% | 436,424 |
| May 22, 2023 | $15.90 | $16.60 | $15.67 | $16.60 | +5.06% | 1,016,190 |
| May 15, 2023 | $15.07 | $15.80 | $14.63 | $15.80 | +6.97% | 4,471,862 |
| May 8, 2023 | $15.54 | $15.65 | $14.53 | $14.77 | -3.84% | 340,164 |
| May 1, 2023 | $18.84 | $18.84 | $14.62 | $15.36 | -18.73% | 407,687 |
| Apr 24, 2023 | $19.18 | $19.29 | $18.41 | $18.90 | -1.31% | 203,747 |
| Apr 17, 2023 | $18.75 | $19.20 | $18.53 | $19.15 | +2.13% | 142,319 |
| Apr 10, 2023 | $18.19 | $18.93 | $17.78 | $18.75 | +3.08% | 104,280 |
| Apr 3, 2023 | $17.81 | $18.19 | $17.49 | $18.19 | +3.06% | 147,411 |
| Mar 27, 2023 | $17.26 | $18.03 | $17.26 | $17.65 | +3.34% | 283,095 |
| Mar 20, 2023 | $16.30 | $17.53 | $16.08 | $17.08 | +5.69% | 201,990 |
| Mar 13, 2023 | $17.78 | $18.90 | $15.80 | $16.16 | -12.88% | 544,197 |
| Mar 6, 2023 | $19.30 | $19.40 | $18.22 | $18.55 | -3.79% | 236,921 |
| Feb 27, 2023 | $19.48 | $19.63 | $18.78 | $19.28 | -0.62% | 147,066 |
| Feb 21, 2023 | $19.49 | $19.63 | $18.97 | $19.40 | -1.22% | 113,123 |
| Feb 13, 2023 | $19.76 | $19.97 | $19.42 | $19.64 | -0.56% | 111,942 |
| Feb 6, 2023 | $19.90 | $20.10 | $19.50 | $19.75 | -1.55% | 165,489 |
| Jan 30, 2023 | $19.89 | $20.30 | $19.85 | $20.06 | +0.85% | 157,600 |
| Jan 23, 2023 | $19.45 | $19.98 | $19.42 | $19.89 | +2.42% | 125,332 |
| Jan 17, 2023 | $18.99 | $19.54 | $18.95 | $19.42 | +2.43% | 106,285 |
| Jan 9, 2023 | $18.51 | $19.07 | $18.42 | $18.96 | +2.99% | 132,137 |
| Jan 3, 2023 | $17.66 | $18.53 | $17.51 | $18.41 | +5.56% | 134,690 |
| Dec 27, 2022 | $18.19 | $18.26 | $17.19 | $17.44 | -4.65% | 274,770 |
| Dec 19, 2022 | $18.63 | $18.70 | $18.11 | $18.29 | -2.14% | 225,107 |
| Dec 12, 2022 | $18.63 | $19.08 | $18.37 | $18.69 | +0.81% | 211,679 |
| Dec 5, 2022 | $19.03 | $19.03 | $18.47 | $18.54 | -2.57% | 382,530 |
| Nov 28, 2022 | $19.03 | $19.14 | $18.31 | $19.03 | +0.05% | 289,560 |
| Nov 21, 2022 | $18.99 | $19.15 | $18.83 | $19.02 | +0.63% | 97,617 |
| Nov 14, 2022 | $18.66 | $18.99 | $18.32 | $18.90 | +1.13% | 140,774 |
| Nov 7, 2022 | $17.36 | $18.97 | $17.18 | $18.69 | +8.09% | 121,567 |
| Oct 31, 2022 | $17.81 | $17.82 | $17.12 | $17.29 | -2.43% | 162,789 |
| Oct 24, 2022 | $17.32 | $17.83 | $17.26 | $17.72 | +2.31% | 131,135 |
| Oct 17, 2022 | $17.99 | $18.16 | $17.17 | $17.32 | -2.70% | 200,023 |
| Oct 10, 2022 | $18.41 | $18.44 | $17.62 | $17.80 | -2.73% | 113,471 |
| Oct 3, 2022 | $18.61 | $18.81 | $18.21 | $18.30 | -0.33% | 147,370 |
| Sep 26, 2022 | $18.34 | $18.52 | $17.98 | $18.36 | +0.05% | 179,633 |
| Sep 19, 2022 | $18.75 | $18.83 | $18.10 | $18.35 | -2.24% | 143,667 |
| Sep 12, 2022 | $18.86 | $19.02 | $18.49 | $18.77 | +0.21% | 101,635 |
| Sep 6, 2022 | $18.80 | $18.94 | $18.43 | $18.73 | -0.43% | 110,724 |
| Aug 29, 2022 | $19.54 | $19.64 | $18.49 | $18.81 | -4.23% | 198,468 |
| Aug 22, 2022 | $19.99 | $20.00 | $19.04 | $19.64 | -2.14% | 208,867 |
| Aug 15, 2022 | $20.66 | $20.78 | $19.96 | $20.07 | -3.14% | 309,683 |
| Aug 8, 2022 | $20.52 | $20.73 | $20.11 | $20.72 | +1.32% | 185,640 |
| Aug 1, 2022 | $20.00 | $21.12 | $19.99 | $20.45 | +1.59% | 293,068 |
| Jul 25, 2022 | $19.35 | $20.13 | $19.25 | $20.13 | +4.08% | 224,971 |
| Jul 18, 2022 | $19.07 | $19.45 | $18.88 | $19.34 | +1.84% | 212,831 |
| Jul 11, 2022 | $18.95 | $19.11 | $18.61 | $18.99 | +0.11% | 292,576 |
| Jul 5, 2022 | $18.68 | $18.99 | $18.58 | $18.97 | +1.23% | 123,204 |
| Jun 27, 2022 | $18.50 | $18.75 | $18.27 | $18.74 | +1.30% | 147,338 |
| Jun 21, 2022 | $18.16 | $18.58 | $17.81 | $18.50 | +2.61% | 194,214 |
| Jun 13, 2022 | $18.47 | $18.47 | $17.56 | $18.03 | -4.04% | 292,922 |
| Jun 6, 2022 | $19.08 | $19.58 | $18.51 | $18.79 | -1.21% | 328,624 |
| May 31, 2022 | $19.38 | $19.40 | $18.91 | $19.02 | -2.86% | 364,647 |
| May 23, 2022 | $17.88 | $19.72 | $17.67 | $19.58 | +9.88% | 444,840 |
| May 16, 2022 | $17.88 | $18.41 | $17.53 | $17.82 | -0.28% | 431,147 |
| May 9, 2022 | $17.55 | $18.09 | $17.43 | $17.87 | +0.96% | 648,394 |
| May 2, 2022 | $18.69 | $18.85 | $17.60 | $17.70 | -5.35% | 454,078 |
| Apr 25, 2022 | $18.87 | $18.97 | $18.33 | $18.70 | -0.80% | 342,477 |
| Apr 18, 2022 | $19.66 | $19.68 | $18.66 | $18.85 | -3.92% | 403,161 |
| Apr 11, 2022 | $20.12 | $20.12 | $19.40 | $19.62 | -2.58% | 238,375 |
| Apr 4, 2022 | $21.37 | $21.46 | $20.10 | $20.14 | -5.53% | 225,547 |
| Mar 28, 2022 | $20.57 | $21.42 | $20.53 | $21.32 | +3.39% | 200,612 |
| Mar 21, 2022 | $21.25 | $21.27 | $20.56 | $20.62 | -2.96% | 236,666 |
| Mar 14, 2022 | $21.21 | $21.34 | $20.47 | $21.25 | -0.38% | 238,316 |
| Mar 7, 2022 | $21.81 | $21.81 | $21.20 | $21.33 | -2.65% | 255,707 |
| Feb 28, 2022 | $21.92 | $22.39 | $21.76 | $21.91 | -1.31% | 645,033 |
| Feb 22, 2022 | $21.84 | $22.34 | $21.10 | $22.20 | +1.65% | 1,028,596 |
| Feb 14, 2022 | $21.60 | $22.05 | $21.04 | $21.84 | +1.11% | 691,393 |
| Feb 7, 2022 | $22.90 | $22.91 | $21.37 | $21.60 | -5.35% | 338,056 |
| Jan 31, 2022 | $23.50 | $23.92 | $22.67 | $22.82 | -2.44% | 609,460 |
| Jan 24, 2022 | $24.59 | $24.59 | $23.16 | $23.39 | -5.19% | 229,144 |
| Jan 18, 2022 | $24.79 | $24.85 | $24.49 | $24.67 | -0.92% | 256,684 |
| Jan 10, 2022 | $24.89 | $25.12 | $24.70 | $24.90 | -0.02% | 311,943 |
| Jan 3, 2022 | $25.34 | $25.34 | $24.58 | $24.91 | -1.95% | 279,790 |
| Dec 27, 2021 | $25.19 | $25.40 | $25.10 | $25.40 | +0.99% | 126,148 |
| Dec 20, 2021 | $25.05 | $25.21 | $24.95 | $25.15 | +0.48% | 125,893 |
| Dec 13, 2021 | $24.88 | $25.15 | $24.88 | $25.03 | +0.24% | 154,679 |
| Dec 6, 2021 | $24.96 | $25.09 | $24.80 | $24.97 | +0.12% | 196,278 |
| Nov 29, 2021 | $24.95 | $25.01 | $24.52 | $24.94 | +0.36% | 207,177 |
| Nov 22, 2021 | $25.17 | $25.17 | $24.74 | $24.85 | -1.27% | 130,516 |
| Nov 15, 2021 | $25.44 | $25.44 | $25.01 | $25.17 | -0.05% | 146,331 |
| Nov 8, 2021 | $25.55 | $25.55 | $25.15 | $25.18 | -1.28% | 159,641 |
| Nov 1, 2021 | $25.48 | $25.56 | $25.33 | $25.51 | +0.04% | 367,352 |
| Oct 25, 2021 | $25.89 | $25.94 | $25.40 | $25.50 | -1.24% | 271,459 |
| Oct 18, 2021 | $26.03 | $26.03 | $25.63 | $25.82 | -0.77% | 209,775 |
| Oct 11, 2021 | $25.43 | $26.10 | $25.33 | $26.02 | +2.52% | 131,234 |
| Oct 4, 2021 | $26.08 | $26.08 | $25.15 | $25.38 | -2.75% | 479,597 |
| Sep 27, 2021 | $26.19 | $26.19 | $25.31 | $26.10 | -0.28% | 443,149 |
| Sep 20, 2021 | $25.84 | $26.30 | $25.67 | $26.17 | +0.81% | 230,099 |
| Sep 13, 2021 | $25.58 | $26.03 | $25.45 | $25.96 | +1.68% | 219,783 |
| Sep 7, 2021 | $25.51 | $25.61 | $25.31 | $25.53 | +0.08% | 143,084 |
| Aug 30, 2021 | $26.14 | $26.14 | $25.41 | $25.51 | -2.26% | 483,086 |
| Aug 23, 2021 | $25.95 | $26.10 | $25.83 | $26.10 | +0.77% | 214,356 |
| Aug 16, 2021 | $26.13 | $26.27 | $25.65 | $25.90 | -0.96% | 219,325 |
| Aug 9, 2021 | $26.29 | $26.29 | $25.82 | $26.15 | -0.34% | 166,192 |
| Aug 2, 2021 | $26.08 | $26.34 | $25.96 | $26.24 | +0.61% | 154,570 |
| Jul 26, 2021 | $25.66 | $26.08 | $25.51 | $26.08 | +1.48% | 186,245 |
| Jul 19, 2021 | $25.75 | $26.01 | $25.54 | $25.70 | -0.54% | 252,400 |
| Jul 12, 2021 | $25.84 | $26.45 | $25.72 | $25.84 | +0.27% | 838,763 |
| Jul 6, 2021 | $25.62 | $25.88 | $25.56 | $25.77 | +0.62% | 384,513 |
| Jun 28, 2021 | $25.32 | $25.62 | $25.29 | $25.61 | +1.15% | 613,758 |
| Jun 21, 2021 | $25.13 | $25.37 | $25.13 | $25.32 | +0.88% | 538,485 |
| Jun 14, 2021 | $25.07 | $25.20 | $24.95 | $25.10 | +0.16% | 1,001,178 |
| Jun 7, 2021 | $25.05 | $25.10 | $24.98 | $25.06 | +0.12% | 534,411 |
| Jun 1, 2021 | $24.87 | $25.04 | $24.75 | $25.03 | +0.76% | 1,374,102 |
| May 24, 2021 | $24.93 | $25.06 | $24.84 | $24.84 | -0.08% | 3,352,429 |
| May 17, 2021 | $24.55 | $24.94 | $24.45 | $24.86 | +1.35% | 1,079,872 |
| May 10, 2021 | $24.65 | $24.65 | $24.07 | $24.53 | -0.33% | 2,083,161 |
| May 3, 2021 | $24.75 | $24.75 | $24.41 | $24.61 | -0.36% | 2,203,705 |
| Apr 27, 2021 | $25.00 | $25.00 | $24.50 | $24.70 | – | 8,411,615 |
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?