Regions Financial Corp (RF.PF) stock
RF.PFNYSENational Commercial BanksFiscal year ends December 31Also trades as RF, RF.PC, RF.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/303% above fair value
$24.60+0.11 (+0.45%)
Close on Nov 6, 2026Market cap $20.96BP/E 10.0Yield 4.19%
Price history
Regions Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$24.60
+0.45% on the day
52-week range
$23.50 – $26.07
-5.6% from the high
Change over 52 weeks
-4.3%
From $25.70 on Nov 6, 2025
Average volume
44,839
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $24.60 | $24.78 | $24.33 | $24.60 | +0.45% | 352,788 |
| Nov 5, 2026 | $24.51 | $24.66 | $24.12 | $24.49 | +0.16% | 92,298 |
| Nov 4, 2026 | $24.16 | $24.59 | $24.07 | $24.45 | +1.20% | 48,927 |
| Nov 3, 2026 | $23.86 | $24.29 | $23.80 | $24.16 | +1.30% | 124,671 |
| Nov 2, 2026 | $24.12 | $24.34 | $23.83 | $23.85 | -0.96% | 34,891 |
| Oct 30, 2026 | $24.10 | $24.35 | $24.04 | $24.08 | -0.50% | 57,001 |
| Oct 29, 2026 | $24.29 | $24.40 | $24.01 | $24.20 | -0.04% | 55,634 |
| Oct 28, 2026 | $24.20 | $24.39 | $24.02 | $24.21 | -0.21% | 31,066 |
| Oct 27, 2026 | $24.15 | $24.26 | $24.00 | $24.26 | +0.58% | 80,286 |
| Oct 26, 2026 | $24.43 | $24.46 | $23.90 | $24.12 | -0.99% | 43,051 |
| Oct 23, 2026 | $24.32 | $24.48 | $24.25 | $24.36 | +0.45% | 62,016 |
| Oct 22, 2026 | $24.36 | $24.41 | $24.25 | $24.25 | -0.43% | 36,118 |
| Oct 21, 2026 | $24.20 | $24.42 | $24.15 | $24.36 | +0.56% | 39,098 |
| Oct 20, 2026 | $24.16 | $24.40 | $24.09 | $24.22 | -0.21% | 57,136 |
| Oct 19, 2026 | $24.16 | $24.27 | $23.60 | $24.27 | +0.96% | 55,197 |
| Oct 16, 2026 | $23.86 | $24.14 | $23.86 | $24.04 | +0.92% | 112,197 |
| Oct 15, 2026 | $23.82 | $23.90 | $23.72 | $23.82 | +0.59% | 219,464 |
| Oct 14, 2026 | $24.03 | $24.17 | $23.50 | $23.68 | -2.11% | 117,668 |
| Oct 13, 2026 | $24.08 | $24.32 | $24.02 | $24.19 | +0.46% | 44,600 |
| Oct 12, 2026 | $24.17 | $24.43 | $24.08 | $24.08 | -0.78% | 35,623 |
| Oct 9, 2026 | $24.20 | $24.39 | $24.02 | $24.27 | -0.16% | 64,344 |
| Oct 8, 2026 | $24.24 | $24.35 | $24.20 | $24.31 | -0.12% | 52,436 |
| Oct 7, 2026 | $24.28 | $24.77 | $24.25 | $24.34 | -0.63% | 62,909 |
| Oct 6, 2026 | $24.48 | $24.88 | $24.45 | $24.50 | -0.33% | 48,728 |
| Oct 5, 2026 | $24.59 | $24.60 | $24.31 | $24.58 | -0.42% | 43,177 |
| Oct 2, 2026 | $24.84 | $24.94 | $24.57 | $24.68 | -0.61% | 60,539 |
| Oct 1, 2026 | $24.66 | $24.86 | $24.59 | $24.83 | +0.53% | 93,683 |
| Sep 30, 2026 | $24.97 | $25.04 | $24.60 | $24.70 | -1.08% | 157,566 |
| Sep 29, 2026 | $25.00 | $25.12 | $24.92 | $24.97 | -0.28% | 38,695 |
| Sep 28, 2026 | $24.95 | $25.08 | $24.78 | $25.04 | +0.48% | 48,645 |
| Sep 25, 2026 | $24.96 | $25.14 | $24.85 | $24.92 | -0.24% | 29,329 |
| Sep 24, 2026 | $25.10 | $25.24 | $24.97 | $24.98 | -0.36% | 22,800 |
| Sep 23, 2026 | $25.09 | $25.17 | $24.98 | $25.07 | +0.08% | 38,866 |
| Sep 22, 2026 | $25.19 | $25.25 | $25.04 | $25.05 | -0.56% | 37,319 |
| Sep 21, 2026 | $25.13 | $25.24 | $25.11 | $25.19 | +0.08% | 28,939 |
| Sep 18, 2026 | $25.15 | $25.21 | $25.08 | $25.17 | -0.16% | 11,539 |
| Sep 17, 2026 | $25.46 | $25.46 | $25.20 | $25.21 | -0.40% | 25,273 |
| Sep 16, 2026 | $25.24 | $25.40 | $25.08 | $25.31 | +0.44% | 40,416 |
| Sep 15, 2026 | $25.15 | $25.24 | $25.05 | $25.20 | +0.64% | 49,114 |
| Sep 14, 2026 | $25.12 | $25.21 | $25.02 | $25.04 | 0.00% | 25,988 |
| Sep 11, 2026 | $25.06 | $25.21 | $25.01 | $25.04 | -0.48% | 20,939 |
| Sep 10, 2026 | $25.10 | $25.24 | $24.97 | $25.16 | +0.08% | 44,530 |
| Sep 9, 2026 | $25.17 | $25.21 | $25.10 | $25.14 | -0.16% | 60,326 |
| Sep 8, 2026 | $25.28 | $25.28 | $25.17 | $25.18 | -0.28% | 21,088 |
| Sep 4, 2026 | $25.18 | $25.32 | $25.18 | $25.25 | +0.32% | 13,986 |
| Sep 3, 2026 | $25.28 | $25.28 | $25.17 | $25.17 | -0.04% | 22,597 |
| Sep 2, 2026 | $25.23 | $25.23 | $25.12 | $25.18 | -0.08% | 19,740 |
| Sep 1, 2026 | $25.14 | $25.28 | $25.10 | $25.20 | -1.02% | 50,470 |
| Aug 31, 2026 | $25.48 | $25.64 | $25.41 | $25.46 | -0.31% | 24,316 |
| Aug 28, 2026 | $25.66 | $25.67 | $25.49 | $25.54 | -0.43% | 16,635 |
| Aug 27, 2026 | $25.63 | $25.67 | $25.57 | $25.65 | +0.27% | 18,722 |
| Aug 26, 2026 | $25.59 | $25.63 | $25.51 | $25.58 | -0.04% | 13,316 |
| Aug 25, 2026 | $25.60 | $25.60 | $25.37 | $25.59 | +0.39% | 61,894 |
| Aug 24, 2026 | $25.52 | $25.54 | $25.34 | $25.49 | +0.14% | 34,775 |
| Aug 21, 2026 | $25.45 | $25.46 | $25.33 | $25.46 | +0.26% | 15,399 |
| Aug 20, 2026 | $25.33 | $25.49 | $25.26 | $25.39 | +0.26% | 53,438 |
| Aug 19, 2026 | $25.29 | $25.40 | $25.22 | $25.33 | +0.36% | 21,505 |
| Aug 18, 2026 | $25.34 | $25.34 | $25.21 | $25.24 | -0.43% | 21,678 |
| Aug 17, 2026 | $25.40 | $25.41 | $25.30 | $25.35 | -0.06% | 26,658 |
| Aug 14, 2026 | $25.48 | $25.48 | $25.25 | $25.36 | -0.35% | 26,178 |
| Aug 13, 2026 | $25.45 | $25.54 | $25.38 | $25.45 | +0.20% | 75,195 |
| Aug 12, 2026 | $25.28 | $25.50 | $25.25 | $25.40 | +0.39% | 21,543 |
| Aug 11, 2026 | $25.33 | $25.40 | $25.22 | $25.30 | +0.20% | 13,805 |
| Aug 10, 2026 | $25.25 | $25.44 | $25.20 | $25.25 | -0.12% | 23,962 |
| Aug 7, 2026 | $25.40 | $25.40 | $25.28 | $25.28 | -0.16% | 14,465 |
| Aug 6, 2026 | $25.45 | $25.47 | $25.30 | $25.32 | -0.39% | 20,805 |
| Aug 5, 2026 | $25.55 | $25.55 | $25.42 | $25.42 | -0.45% | 16,262 |
| Aug 4, 2026 | $25.54 | $25.55 | $25.48 | $25.53 | +0.18% | 21,121 |
| Aug 3, 2026 | $25.41 | $25.54 | $25.41 | $25.49 | +0.59% | 19,430 |
| Jul 31, 2026 | $25.36 | $25.51 | $25.25 | $25.34 | -0.04% | 54,379 |
| Jul 30, 2026 | $25.33 | $25.38 | $25.24 | $25.35 | +0.32% | 27,369 |
| Jul 29, 2026 | $25.32 | $25.36 | $25.23 | $25.27 | -0.04% | 19,288 |
| Jul 28, 2026 | $25.23 | $25.37 | $25.23 | $25.28 | +0.24% | 13,651 |
| Jul 27, 2026 | $25.27 | $25.37 | $25.18 | $25.22 | -0.04% | 24,289 |
| Jul 24, 2026 | $25.25 | $25.27 | $25.15 | $25.23 | +0.28% | 16,266 |
| Jul 23, 2026 | $25.20 | $25.28 | $25.11 | $25.16 | -0.51% | 42,013 |
| Jul 22, 2026 | $25.31 | $25.32 | $25.21 | $25.29 | +0.00% | 22,166 |
| Jul 21, 2026 | $25.27 | $25.34 | $25.25 | $25.29 | -0.20% | 28,880 |
| Jul 20, 2026 | $25.33 | $25.35 | $25.27 | $25.34 | +0.08% | 32,397 |
| Jul 17, 2026 | $25.29 | $25.33 | $25.22 | $25.32 | +0.10% | 40,894 |
| Jul 16, 2026 | $25.34 | $25.34 | $25.20 | $25.30 | +0.10% | 12,852 |
| Jul 15, 2026 | $25.25 | $25.46 | $25.20 | $25.27 | +0.20% | 41,087 |
| Jul 14, 2026 | $25.23 | $25.35 | $25.21 | $25.22 | -0.20% | 24,756 |
| Jul 13, 2026 | $25.29 | $25.30 | $25.22 | $25.27 | +0.08% | 12,119 |
| Jul 10, 2026 | $25.36 | $25.41 | $25.24 | $25.25 | -0.43% | 10,729 |
| Jul 9, 2026 | $25.21 | $25.41 | $25.20 | $25.36 | +0.60% | 35,529 |
| Jul 8, 2026 | $25.29 | $25.32 | $25.19 | $25.21 | -0.10% | 18,115 |
| Jul 7, 2026 | $25.32 | $25.34 | $25.22 | $25.24 | -0.08% | 21,996 |
| Jul 6, 2026 | $25.34 | $25.36 | $25.24 | $25.26 | -0.18% | 27,474 |
| Jul 2, 2026 | $25.35 | $25.38 | $25.23 | $25.30 | -0.08% | 14,416 |
| Jul 1, 2026 | $25.33 | $25.38 | $25.26 | $25.32 | +0.36% | 13,856 |
| Jun 30, 2026 | $25.37 | $25.58 | $25.11 | $25.23 | -0.16% | 152,524 |
| Jun 29, 2026 | $25.33 | $25.47 | $25.25 | $25.27 | +0.12% | 22,319 |
| Jun 26, 2026 | $25.21 | $25.27 | $25.17 | $25.24 | -0.04% | 14,471 |
| Jun 25, 2026 | $25.46 | $25.46 | $25.23 | $25.25 | -0.59% | 46,111 |
| Jun 24, 2026 | $25.35 | $25.49 | $25.26 | $25.40 | +0.28% | 34,796 |
| Jun 23, 2026 | $25.40 | $25.47 | $25.30 | $25.33 | -0.47% | 30,011 |
| Jun 22, 2026 | $25.60 | $25.64 | $25.41 | $25.45 | -0.55% | 31,198 |
| Jun 18, 2026 | $25.51 | $25.69 | $25.47 | $25.59 | +0.04% | 25,149 |
| Jun 17, 2026 | $25.40 | $25.59 | $25.37 | $25.58 | +0.71% | 37,945 |
| Jun 16, 2026 | $25.33 | $25.50 | $25.33 | $25.40 | -0.08% | 39,639 |
| Jun 15, 2026 | $25.27 | $25.43 | $25.20 | $25.42 | +0.99% | 49,916 |
| Jun 12, 2026 | $25.12 | $25.19 | $25.07 | $25.17 | +0.12% | 20,583 |
| Jun 11, 2026 | $25.16 | $25.21 | $25.04 | $25.14 | -0.08% | 46,480 |
| Jun 10, 2026 | $25.33 | $25.35 | $25.11 | $25.16 | -0.59% | 59,914 |
| Jun 9, 2026 | $25.36 | $25.36 | $25.20 | $25.31 | 0.00% | 15,720 |
| Jun 8, 2026 | $25.32 | $25.37 | $25.23 | $25.31 | +0.24% | 38,317 |
| Jun 5, 2026 | $25.33 | $25.33 | $25.20 | $25.25 | -0.39% | 30,220 |
| Jun 4, 2026 | $25.26 | $25.40 | $25.25 | $25.35 | +0.20% | 24,056 |
| Jun 3, 2026 | $25.35 | $25.35 | $25.25 | $25.30 | 0.00% | 19,401 |
| Jun 2, 2026 | $25.37 | $25.43 | $25.25 | $25.30 | -0.20% | 38,817 |
| Jun 1, 2026 | $25.34 | $25.36 | $25.17 | $25.35 | -1.05% | 17,483 |
| May 29, 2026 | $25.78 | $25.79 | $25.62 | $25.62 | -0.41% | 35,415 |
| May 28, 2026 | $25.71 | $25.79 | $25.66 | $25.73 | +0.06% | 61,228 |
| May 27, 2026 | $25.60 | $25.74 | $25.59 | $25.71 | +0.63% | 35,295 |
| May 26, 2026 | $25.56 | $25.60 | $25.41 | $25.55 | +0.47% | 36,080 |
| May 22, 2026 | $25.46 | $25.50 | $25.40 | $25.43 | 0.00% | 27,713 |
| May 21, 2026 | $25.48 | $25.54 | $25.31 | $25.43 | -0.20% | 26,467 |
| May 20, 2026 | $25.40 | $25.52 | $25.38 | $25.48 | +0.04% | 49,033 |
| May 19, 2026 | $25.54 | $25.54 | $25.39 | $25.47 | -0.43% | 21,706 |
| May 18, 2026 | $25.78 | $25.78 | $25.54 | $25.58 | -0.20% | 23,503 |
| May 15, 2026 | $25.70 | $25.74 | $25.53 | $25.63 | -0.50% | 20,202 |
| May 14, 2026 | $25.82 | $25.84 | $25.73 | $25.76 | -0.04% | 9,107 |
| May 13, 2026 | $25.75 | $25.82 | $25.73 | $25.77 | -0.12% | 6,546 |
| May 12, 2026 | $25.89 | $25.89 | $25.78 | $25.80 | -0.54% | 69,642 |
| May 11, 2026 | $25.88 | $25.96 | $25.88 | $25.94 | +0.23% | 33,445 |
| May 8, 2026 | $25.72 | $25.88 | $25.72 | $25.88 | +0.90% | 25,204 |
| May 7, 2026 | $25.74 | $25.75 | $25.59 | $25.65 | -0.19% | 21,600 |
| May 6, 2026 | $25.64 | $25.77 | $25.62 | $25.70 | +0.38% | 7,380 |
| May 5, 2026 | $25.73 | $25.80 | $25.59 | $25.60 | -0.31% | 30,002 |
| May 4, 2026 | $25.74 | $25.76 | $25.63 | $25.68 | 0.00% | 25,718 |
| May 1, 2026 | $25.74 | $25.78 | $25.59 | $25.68 | -0.23% | 20,300 |
| Apr 30, 2026 | $25.46 | $25.81 | $25.46 | $25.74 | +1.30% | 41,001 |
| Apr 29, 2026 | $25.63 | $25.63 | $25.41 | $25.41 | -0.70% | 10,612 |
| Apr 28, 2026 | $25.60 | $25.66 | $25.43 | $25.59 | -0.04% | 19,952 |
| Apr 27, 2026 | $25.73 | $25.73 | $25.60 | $25.60 | -0.47% | 12,552 |
| Apr 24, 2026 | $25.57 | $25.74 | $25.57 | $25.72 | +0.35% | 28,601 |
| Apr 23, 2026 | $25.60 | $25.67 | $25.54 | $25.63 | +0.16% | 16,999 |
| Apr 22, 2026 | $25.54 | $25.64 | $25.40 | $25.59 | +0.55% | 15,755 |
| Apr 21, 2026 | $25.52 | $25.56 | $25.39 | $25.45 | -0.27% | 26,181 |
| Apr 20, 2026 | $25.50 | $25.62 | $25.45 | $25.52 | -0.20% | 16,562 |
| Apr 17, 2026 | $25.59 | $25.65 | $25.38 | $25.57 | +0.16% | 37,451 |
| Apr 16, 2026 | $25.74 | $25.74 | $25.51 | $25.53 | -0.35% | 33,429 |
| Apr 15, 2026 | $25.76 | $25.79 | $25.46 | $25.62 | -0.16% | 26,109 |
| Apr 14, 2026 | $25.50 | $25.77 | $25.50 | $25.66 | +0.67% | 30,565 |
| Apr 13, 2026 | $25.37 | $25.52 | $25.33 | $25.49 | +0.51% | 36,014 |
| Apr 10, 2026 | $25.45 | $25.47 | $25.36 | $25.36 | -0.28% | 25,816 |
| Apr 9, 2026 | $25.37 | $25.44 | $25.32 | $25.43 | +0.39% | 15,358 |
| Apr 8, 2026 | $25.35 | $25.45 | $25.30 | $25.33 | +0.52% | 24,232 |
| Apr 7, 2026 | $25.20 | $25.20 | $25.16 | $25.20 | +0.16% | 29,220 |
| Apr 6, 2026 | $25.11 | $25.16 | $25.11 | $25.16 | +0.48% | 23,534 |
| Apr 2, 2026 | $25.03 | $25.13 | $25.03 | $25.04 | +0.16% | 20,286 |
| Apr 1, 2026 | $24.95 | $25.16 | $24.93 | $25.00 | +0.40% | 53,778 |
| Mar 31, 2026 | $25.13 | $25.15 | $24.90 | $24.90 | -0.56% | 185,173 |
| Mar 30, 2026 | $25.15 | $25.15 | $24.90 | $25.04 | +0.16% | 39,907 |
| Mar 27, 2026 | $25.03 | $25.10 | $24.91 | $25.00 | +0.16% | 38,860 |
| Mar 26, 2026 | $25.15 | $25.16 | $24.92 | $24.96 | -0.72% | 38,200 |
| Mar 25, 2026 | $25.17 | $25.24 | $25.08 | $25.14 | +0.44% | 22,956 |
| Mar 24, 2026 | $25.08 | $25.22 | $25.03 | $25.03 | -0.32% | 25,997 |
| Mar 23, 2026 | $25.20 | $25.43 | $25.07 | $25.11 | +0.20% | 31,380 |
| Mar 20, 2026 | $25.35 | $25.40 | $25.06 | $25.06 | -0.95% | 71,521 |
| Mar 19, 2026 | $25.29 | $25.35 | $25.25 | $25.30 | -0.08% | 21,153 |
| Mar 18, 2026 | $25.34 | $25.38 | $25.25 | $25.32 | 0.00% | 27,145 |
| Mar 17, 2026 | $25.32 | $25.40 | $25.28 | $25.32 | +0.28% | 15,025 |
| Mar 16, 2026 | $25.36 | $25.39 | $25.20 | $25.25 | +0.12% | 35,227 |
| Mar 13, 2026 | $25.27 | $25.27 | $25.13 | $25.22 | +0.08% | 24,892 |
| Mar 12, 2026 | $25.23 | $25.27 | $25.16 | $25.20 | -0.04% | 20,793 |
| Mar 11, 2026 | $25.19 | $25.33 | $25.18 | $25.21 | +0.32% | 25,635 |
| Mar 10, 2026 | $25.17 | $25.24 | $25.12 | $25.13 | +0.12% | 22,788 |
| Mar 9, 2026 | $25.23 | $25.23 | $25.06 | $25.10 | -0.44% | 45,501 |
| Mar 6, 2026 | $25.44 | $25.44 | $25.16 | $25.21 | -0.94% | 31,515 |
| Mar 5, 2026 | $25.47 | $25.47 | $25.40 | $25.45 | -0.08% | 11,152 |
| Mar 4, 2026 | $25.46 | $25.50 | $25.36 | $25.47 | +0.35% | 24,774 |
| Mar 3, 2026 | $25.41 | $25.45 | $25.31 | $25.38 | -0.12% | 13,597 |
| Mar 2, 2026 | $25.40 | $25.51 | $25.37 | $25.41 | -1.89% | 33,708 |
| Feb 27, 2026 | $25.76 | $25.97 | $25.60 | $25.90 | +0.54% | 113,369 |
| Feb 26, 2026 | $25.98 | $25.98 | $25.64 | $25.76 | -0.73% | 42,718 |
| Feb 25, 2026 | $26.00 | $26.00 | $25.91 | $25.95 | -0.08% | 17,927 |
| Feb 24, 2026 | $25.93 | $25.98 | $25.88 | $25.97 | +0.27% | 25,210 |
| Feb 23, 2026 | $25.99 | $26.00 | $25.85 | $25.90 | -0.04% | 27,022 |
| Feb 20, 2026 | $25.97 | $26.07 | $25.90 | $25.91 | -0.12% | 23,560 |
| Feb 19, 2026 | $25.92 | $26.00 | $25.81 | $25.94 | +0.35% | 19,102 |
| Feb 18, 2026 | $25.97 | $25.98 | $25.85 | $25.85 | -0.42% | 19,361 |
| Feb 17, 2026 | $25.87 | $25.96 | $25.77 | $25.96 | +0.66% | 61,762 |
| Feb 13, 2026 | $25.75 | $25.87 | $25.66 | $25.79 | +0.35% | 65,760 |
| Feb 12, 2026 | $25.75 | $25.78 | $25.68 | $25.70 | 0.00% | 19,555 |
| Feb 11, 2026 | $25.64 | $25.72 | $25.64 | $25.70 | +0.12% | 19,811 |
| Feb 10, 2026 | $25.56 | $25.67 | $25.48 | $25.67 | +0.52% | 24,854 |
| Feb 9, 2026 | $25.56 | $25.56 | $25.50 | $25.54 | -0.01% | 14,155 |
| Feb 6, 2026 | $25.54 | $25.55 | $25.51 | $25.54 | +0.24% | 15,406 |
| Feb 5, 2026 | $25.52 | $25.55 | $25.48 | $25.48 | -0.20% | 29,050 |
| Feb 4, 2026 | $25.51 | $25.55 | $25.51 | $25.53 | +0.08% | 21,152 |
| Feb 3, 2026 | $25.50 | $25.54 | $25.40 | $25.51 | +0.20% | 29,047 |
| Feb 2, 2026 | $25.49 | $25.51 | $25.45 | $25.46 | +0.04% | 31,032 |
| Jan 30, 2026 | $25.55 | $25.60 | $25.41 | $25.45 | -0.20% | 58,348 |
| Jan 29, 2026 | $25.60 | $25.60 | $25.48 | $25.50 | -0.37% | 26,769 |
| Jan 28, 2026 | $25.61 | $25.67 | $25.52 | $25.60 | +0.18% | 23,587 |
| Jan 27, 2026 | $25.56 | $25.67 | $25.54 | $25.55 | -0.20% | 11,327 |
| Jan 26, 2026 | $25.60 | $25.70 | $25.54 | $25.60 | +0.08% | 21,960 |
| Jan 23, 2026 | $25.65 | $25.67 | $25.49 | $25.58 | -0.08% | 35,915 |
| Jan 22, 2026 | $25.54 | $25.67 | $25.48 | $25.60 | +0.47% | 38,741 |
| Jan 21, 2026 | $25.53 | $25.64 | $25.41 | $25.48 | -0.12% | 35,641 |
| Jan 20, 2026 | $25.45 | $25.52 | $25.45 | $25.51 | -0.04% | 19,087 |
| Jan 16, 2026 | $25.45 | $25.54 | $25.45 | $25.52 | 0.00% | 19,793 |
| Jan 15, 2026 | $25.51 | $25.54 | $25.46 | $25.52 | +0.39% | 17,284 |
| Jan 14, 2026 | $25.40 | $25.53 | $25.40 | $25.42 | +0.12% | 28,375 |
| Jan 13, 2026 | $25.52 | $25.53 | $25.39 | $25.39 | -0.31% | 24,874 |
| Jan 12, 2026 | $25.36 | $25.47 | $25.36 | $25.47 | +0.35% | 44,490 |
| Jan 9, 2026 | $25.43 | $25.45 | $25.35 | $25.38 | -0.08% | 55,362 |
| Jan 8, 2026 | $25.43 | $25.47 | $25.37 | $25.40 | -0.12% | 24,083 |
| Jan 7, 2026 | $25.43 | $25.49 | $25.36 | $25.43 | +0.08% | 29,998 |
| Jan 6, 2026 | $25.44 | $25.47 | $25.34 | $25.41 | 0.00% | 17,142 |
| Jan 5, 2026 | $25.50 | $25.52 | $25.33 | $25.41 | -0.24% | 53,762 |
| Jan 2, 2026 | $25.45 | $25.54 | $25.38 | $25.47 | +0.24% | 32,356 |
| Dec 31, 2025 | $25.41 | $25.48 | $25.34 | $25.41 | +0.12% | 32,601 |
| Dec 30, 2025 | $25.44 | $25.47 | $25.31 | $25.38 | +0.05% | 26,062 |
| Dec 29, 2025 | $25.31 | $25.48 | $25.31 | $25.37 | +0.19% | 19,093 |
| Dec 26, 2025 | $25.31 | $25.43 | $25.30 | $25.32 | +0.04% | 50,767 |
| Dec 24, 2025 | $25.29 | $25.42 | $25.28 | $25.31 | +0.08% | 8,852 |
| Dec 23, 2025 | $25.36 | $25.39 | $25.29 | $25.29 | -0.24% | 25,156 |
| Dec 22, 2025 | $25.35 | $25.41 | $25.29 | $25.35 | 0.00% | 30,646 |
| Dec 19, 2025 | $25.45 | $25.49 | $25.35 | $25.35 | -0.43% | 47,493 |
| Dec 18, 2025 | $25.36 | $25.48 | $25.30 | $25.46 | +0.39% | 34,947 |
| Dec 17, 2025 | $25.37 | $25.40 | $25.31 | $25.36 | -0.04% | 20,519 |
| Dec 16, 2025 | $25.41 | $25.47 | $25.30 | $25.37 | +0.04% | 39,188 |
| Dec 15, 2025 | $25.45 | $25.47 | $25.26 | $25.36 | +0.04% | 41,261 |
| Dec 12, 2025 | $25.29 | $25.50 | $25.29 | $25.35 | +0.04% | 28,618 |
| Dec 11, 2025 | $25.32 | $25.38 | $25.26 | $25.34 | +0.20% | 62,633 |
| Dec 10, 2025 | $25.40 | $25.40 | $25.22 | $25.29 | -0.24% | 80,748 |
| Dec 9, 2025 | $25.34 | $25.43 | $25.27 | $25.35 | +0.08% | 30,920 |
| Dec 8, 2025 | $25.39 | $25.43 | $25.23 | $25.33 | -0.08% | 30,852 |
| Dec 5, 2025 | $25.21 | $25.35 | $25.18 | $25.35 | +0.71% | 26,074 |
| Dec 4, 2025 | $25.30 | $25.38 | $25.15 | $25.17 | -0.49% | 41,549 |
| Dec 3, 2025 | $25.36 | $25.40 | $25.27 | $25.30 | -0.06% | 39,400 |
| Dec 2, 2025 | $25.33 | $25.33 | $25.26 | $25.31 | -0.24% | 23,381 |
| Dec 1, 2025 | $25.20 | $25.38 | $25.20 | $25.37 | -0.94% | 26,689 |
| Nov 28, 2025 | $25.64 | $25.64 | $25.52 | $25.61 | +0.12% | 19,224 |
| Nov 26, 2025 | $25.62 | $25.62 | $25.54 | $25.58 | 0.00% | 35,214 |
| Nov 25, 2025 | $25.61 | $25.61 | $25.54 | $25.58 | +0.24% | 18,264 |
| Nov 24, 2025 | $25.62 | $25.71 | $25.50 | $25.52 | 0.00% | 20,843 |
| Nov 21, 2025 | $25.59 | $25.70 | $25.52 | $25.52 | -0.08% | 66,397 |
| Nov 20, 2025 | $25.69 | $25.69 | $25.50 | $25.54 | -0.20% | 27,979 |
| Nov 19, 2025 | $25.59 | $25.71 | $25.59 | $25.59 | -0.20% | 17,084 |
| Nov 18, 2025 | $25.66 | $25.67 | $25.58 | $25.64 | -0.12% | 50,382 |
| Nov 17, 2025 | $25.72 | $25.72 | $25.58 | $25.67 | -0.08% | 23,648 |
| Nov 14, 2025 | $25.65 | $25.72 | $25.58 | $25.69 | +0.23% | 22,774 |
| Nov 13, 2025 | $25.71 | $25.71 | $25.58 | $25.63 | -0.19% | 25,274 |
| Nov 12, 2025 | $25.74 | $25.82 | $25.65 | $25.68 | -0.16% | 61,372 |
| Nov 11, 2025 | $25.79 | $25.83 | $25.58 | $25.72 | 0.00% | 106,587 |
| Nov 10, 2025 | $25.78 | $25.82 | $25.65 | $25.72 | +0.12% | 10,822 |
| Nov 7, 2025 | $25.71 | $25.75 | $25.60 | $25.69 | -0.04% | 22,362 |
| Nov 6, 2025 | $25.67 | $25.74 | $25.56 | $25.70 | +0.31% | 51,095 |
| Nov 5, 2025 | $25.71 | $25.71 | $25.55 | $25.62 | -0.27% | 31,205 |
| Nov 4, 2025 | $25.64 | $25.73 | $25.48 | $25.69 | +0.27% | 69,833 |
| Nov 3, 2025 | $25.68 | $25.74 | $25.54 | $25.62 | -0.04% | 45,024 |
| Oct 31, 2025 | $25.64 | $25.65 | $25.50 | $25.63 | +0.20% | 169,541 |
| Oct 30, 2025 | $25.57 | $25.60 | $25.50 | $25.58 | +0.16% | 72,224 |
| Oct 29, 2025 | $25.46 | $25.59 | $25.46 | $25.54 | -0.07% | 79,039 |
| Oct 28, 2025 | $25.58 | $25.60 | $25.49 | $25.56 | +0.07% | 208,966 |
| Oct 27, 2025 | $25.62 | $25.67 | $25.50 | $25.54 | – | 35,615 |
Seasonality
RF.PF return in each calendar month over the last 3 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 | -1.3% | 2.0% | -2.1% | 1.4% | 0.7% | -0.3% | 1.6% | 1.0% | 1.6% | -1.6% | 1.4% | 1.0% |
| Months up | 1 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 2 of 2 | 3 of 3 | 2 of 3 | 0 of 3 | 2 of 3 | 2 of 2 |
| 2026 | 0.2% | 1.8% | -2.2% | 3.4% | -0.5% | 0.2% | 0.4% | 0.5% | -1.3% | -2.5% | 2.2% | |
| 2025 | -2.8% | 2.2% | -2.0% | -0.5% | 2.0% | -0.8% | 2.7% | 0.7% | 2.0% | -0.5% | -0.1% | 0.9% |
| 2024 | 1.8% | 4.1% | -1.7% | 2.2% | 1.1% |
See a number that looks wrong?