Regions Financial Corp (RF) stock
RFNYSENational Commercial BanksFiscal year ends December 31Also trades as RF.PC, 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
$28.57−0.31 (-1.07%)
Close on Oct 30, 2026Market cap $24.34BP/E 11.6Yield 3.61%
Price history
Regions Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
-1.07% on the day
52-week range
$23.59 – $32.47
-12.0% from the high
Change over 52 weeks
+18.1%
From $24.20 on Oct 30, 2025
Average volume
9.52M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.95 | $29.01 | $28.43 | $28.57 | -1.07% | 11,753,370 |
| Oct 29, 2026 | $28.76 | $29.04 | $28.68 | $28.88 | +1.73% | 10,485,620 |
| Oct 28, 2026 | $28.55 | $28.62 | $28.19 | $28.39 | -0.39% | 10,168,960 |
| Oct 27, 2026 | $28.70 | $28.80 | $28.39 | $28.50 | -0.38% | 7,651,884 |
| Oct 26, 2026 | $28.63 | $28.94 | $28.52 | $28.61 | +0.49% | 9,725,647 |
| Oct 23, 2026 | $28.16 | $28.53 | $28.10 | $28.47 | +0.25% | 11,117,990 |
| Oct 22, 2026 | $27.96 | $28.51 | $27.86 | $28.40 | +1.25% | 8,990,725 |
| Oct 21, 2026 | $28.03 | $28.13 | $27.87 | $28.05 | +0.72% | 10,437,460 |
| Oct 20, 2026 | $27.25 | $27.95 | $27.20 | $27.85 | +2.39% | 12,311,790 |
| Oct 19, 2026 | $27.40 | $27.68 | $27.15 | $27.20 | -0.91% | 14,964,380 |
| Oct 16, 2026 | $27.89 | $28.16 | $27.21 | $27.45 | +0.51% | 25,973,260 |
| Oct 15, 2026 | $27.48 | $27.48 | $26.80 | $27.31 | +1.56% | 15,088,380 |
| Oct 14, 2026 | $26.60 | $26.91 | $26.49 | $26.89 | -0.44% | 9,615,018 |
| Oct 13, 2026 | $27.55 | $27.71 | $26.90 | $27.01 | -1.32% | 10,095,100 |
| Oct 12, 2026 | $27.08 | $27.55 | $27.05 | $27.37 | +1.26% | 10,513,620 |
| Oct 9, 2026 | $26.91 | $27.11 | $26.81 | $27.03 | -0.15% | 9,795,152 |
| Oct 8, 2026 | $26.48 | $27.08 | $26.40 | $27.07 | +1.39% | 13,190,150 |
| Oct 7, 2026 | $26.84 | $26.88 | $26.59 | $26.70 | -1.29% | 8,796,960 |
| Oct 6, 2026 | $27.19 | $27.41 | $26.99 | $27.05 | -0.07% | 9,344,527 |
| Oct 5, 2026 | $27.12 | $27.36 | $26.87 | $27.07 | -0.11% | 10,662,850 |
| Oct 2, 2026 | $26.99 | $27.30 | $26.95 | $27.10 | +0.52% | 11,420,220 |
| Oct 1, 2026 | $26.80 | $27.00 | $26.14 | $26.96 | +0.30% | 11,713,190 |
| Sep 30, 2026 | $27.01 | $27.09 | $26.77 | $26.88 | -0.04% | 9,300,028 |
| Sep 29, 2026 | $27.20 | $27.34 | $26.74 | $26.89 | -1.36% | 13,370,340 |
| Sep 28, 2026 | $27.57 | $27.57 | $27.20 | $27.26 | -1.30% | 12,401,610 |
| Sep 25, 2026 | $27.29 | $27.70 | $27.20 | $27.62 | +1.32% | 10,153,270 |
| Sep 24, 2026 | $27.49 | $27.51 | $27.08 | $27.26 | -0.47% | 8,746,881 |
| Sep 23, 2026 | $27.75 | $27.89 | $27.35 | $27.39 | -1.86% | 9,349,751 |
| Sep 22, 2026 | $28.73 | $28.78 | $27.80 | $27.91 | -2.24% | 12,022,810 |
| Sep 21, 2026 | $28.70 | $28.72 | $28.47 | $28.55 | +0.18% | 6,633,772 |
| Sep 18, 2026 | $28.67 | $28.76 | $28.29 | $28.50 | +0.07% | 16,421,240 |
| Sep 17, 2026 | $28.77 | $28.83 | $28.39 | $28.48 | +0.04% | 7,268,472 |
| Sep 16, 2026 | $29.57 | $29.67 | $28.08 | $28.47 | -4.08% | 10,499,540 |
| Sep 15, 2026 | $30.08 | $30.29 | $29.67 | $29.68 | -1.17% | 9,727,273 |
| Sep 14, 2026 | $30.23 | $30.41 | $29.88 | $30.03 | -0.33% | 5,808,220 |
| Sep 11, 2026 | $30.30 | $30.40 | $29.68 | $30.13 | +0.60% | 7,370,801 |
| Sep 10, 2026 | $30.01 | $30.01 | $29.56 | $29.95 | +0.20% | 5,978,691 |
| Sep 9, 2026 | $29.90 | $30.21 | $29.76 | $29.89 | -0.60% | 6,068,828 |
| Sep 8, 2026 | $30.25 | $30.44 | $30.06 | $30.07 | -1.15% | 7,000,650 |
| Sep 4, 2026 | $30.27 | $30.63 | $30.20 | $30.42 | -0.07% | 6,236,327 |
| Sep 3, 2026 | $29.97 | $30.49 | $29.97 | $30.44 | +1.70% | 6,344,487 |
| Sep 2, 2026 | $29.51 | $30.26 | $29.40 | $29.93 | +2.19% | 7,004,368 |
| Sep 1, 2026 | $29.55 | $29.84 | $29.25 | $29.29 | -1.97% | 6,252,529 |
| Aug 31, 2026 | $30.24 | $30.33 | $29.84 | $29.88 | -1.48% | 9,284,126 |
| Aug 28, 2026 | $30.53 | $30.76 | $30.24 | $30.33 | -0.23% | 5,901,893 |
| Aug 27, 2026 | $30.22 | $30.47 | $29.98 | $30.40 | -0.98% | 7,608,423 |
| Aug 26, 2026 | $30.73 | $30.90 | $30.53 | $30.70 | +0.23% | 5,870,997 |
| Aug 25, 2026 | $30.68 | $30.72 | $30.30 | $30.63 | 0.00% | 7,208,093 |
| Aug 24, 2026 | $30.47 | $31.04 | $30.47 | $30.63 | +0.72% | 9,868,856 |
| Aug 21, 2026 | $30.44 | $30.56 | $30.12 | $30.41 | +0.63% | 7,041,071 |
| Aug 20, 2026 | $30.49 | $30.65 | $30.22 | $30.22 | -1.21% | 6,876,626 |
| Aug 19, 2026 | $31.78 | $31.78 | $30.55 | $30.59 | -3.50% | 7,530,099 |
| Aug 18, 2026 | $31.84 | $31.89 | $31.42 | $31.70 | 0.00% | 7,921,643 |
| Aug 17, 2026 | $31.81 | $32.11 | $31.68 | $31.70 | -0.63% | 8,445,357 |
| Aug 14, 2026 | $31.64 | $31.96 | $31.53 | $31.90 | +0.76% | 6,197,975 |
| Aug 13, 2026 | $31.82 | $31.91 | $31.57 | $31.66 | +0.19% | 6,388,147 |
| Aug 12, 2026 | $31.68 | $31.76 | $31.38 | $31.60 | 0.00% | 6,716,060 |
| Aug 11, 2026 | $31.39 | $31.71 | $31.34 | $31.60 | +0.45% | 5,174,356 |
| Aug 10, 2026 | $31.25 | $31.53 | $31.18 | $31.46 | +0.10% | 5,272,877 |
| Aug 7, 2026 | $31.31 | $31.62 | $31.12 | $31.43 | +0.13% | 7,592,283 |
| Aug 6, 2026 | $32.12 | $32.16 | $31.34 | $31.39 | -1.54% | 8,862,676 |
| Aug 5, 2026 | $32.12 | $32.29 | $31.84 | $31.88 | -0.22% | 12,309,320 |
| Aug 4, 2026 | $31.40 | $32.05 | $31.33 | $31.95 | +1.49% | 9,040,208 |
| Aug 3, 2026 | $31.03 | $31.55 | $30.92 | $31.48 | +1.71% | 8,493,150 |
| Jul 31, 2026 | $30.95 | $31.08 | $30.73 | $30.95 | +0.32% | 7,194,349 |
| Jul 30, 2026 | $31.13 | $31.15 | $30.54 | $30.85 | -0.29% | 6,175,147 |
| Jul 29, 2026 | $31.06 | $31.34 | $30.80 | $30.94 | -1.06% | 8,528,527 |
| Jul 28, 2026 | $30.90 | $31.31 | $30.84 | $31.27 | +1.72% | 8,104,939 |
| Jul 27, 2026 | $31.00 | $31.20 | $30.57 | $30.74 | -0.39% | 8,214,480 |
| Jul 24, 2026 | $30.72 | $31.03 | $30.58 | $30.86 | +0.65% | 7,521,951 |
| Jul 23, 2026 | $30.64 | $30.67 | $30.10 | $30.66 | -0.65% | 10,003,560 |
| Jul 22, 2026 | $30.95 | $30.96 | $30.63 | $30.86 | +0.13% | 12,082,210 |
| Jul 21, 2026 | $31.13 | $31.15 | $30.71 | $30.82 | -0.93% | 10,136,880 |
| Jul 20, 2026 | $31.52 | $31.81 | $31.03 | $31.11 | -1.71% | 18,270,870 |
| Jul 17, 2026 | $31.92 | $32.47 | $31.46 | $31.65 | -2.31% | 20,191,980 |
| Jul 16, 2026 | $31.68 | $32.47 | $31.62 | $32.40 | +2.92% | 14,884,160 |
| Jul 15, 2026 | $31.01 | $31.55 | $30.79 | $31.48 | +1.81% | 7,787,784 |
| Jul 14, 2026 | $31.03 | $31.44 | $30.78 | $30.92 | -0.48% | 7,922,834 |
| Jul 13, 2026 | $31.22 | $31.25 | $30.89 | $31.07 | +0.16% | 9,204,692 |
| Jul 10, 2026 | $30.83 | $31.19 | $30.70 | $31.02 | +1.44% | 12,462,870 |
| Jul 9, 2026 | $29.93 | $30.79 | $29.73 | $30.58 | +2.55% | 10,748,860 |
| Jul 8, 2026 | $30.45 | $30.45 | $29.55 | $29.82 | -2.52% | 8,077,090 |
| Jul 7, 2026 | $30.54 | $30.80 | $30.49 | $30.59 | +0.36% | 8,619,012 |
| Jul 6, 2026 | $30.22 | $30.55 | $29.93 | $30.48 | +0.66% | 7,077,029 |
| Jul 2, 2026 | $30.97 | $31.04 | $30.09 | $30.28 | -1.69% | 8,239,806 |
| Jul 1, 2026 | $30.15 | $30.85 | $30.00 | $30.80 | +1.99% | 7,417,256 |
| Jun 30, 2026 | $30.23 | $30.42 | $30.03 | $30.20 | -0.23% | 8,796,227 |
| Jun 29, 2026 | $29.96 | $30.44 | $29.84 | $30.27 | +0.70% | 10,278,620 |
| Jun 26, 2026 | $30.15 | $30.15 | $29.81 | $30.06 | +0.27% | 11,192,640 |
| Jun 25, 2026 | $29.54 | $30.21 | $29.47 | $29.98 | +1.66% | 10,071,040 |
| Jun 24, 2026 | $29.31 | $29.69 | $29.26 | $29.49 | +0.68% | 12,621,530 |
| Jun 23, 2026 | $28.82 | $29.36 | $28.64 | $29.29 | +1.88% | 13,810,140 |
| Jun 22, 2026 | $28.73 | $29.12 | $28.54 | $28.75 | +0.45% | 10,318,950 |
| Jun 18, 2026 | $29.08 | $29.08 | $28.49 | $28.62 | -0.10% | 21,172,170 |
| Jun 17, 2026 | $28.91 | $29.24 | $28.48 | $28.65 | -1.21% | 11,411,220 |
| Jun 16, 2026 | $28.90 | $29.09 | $28.61 | $29.00 | +1.40% | 11,731,510 |
| Jun 15, 2026 | $29.49 | $29.59 | $28.57 | $28.60 | -2.29% | 12,012,150 |
| Jun 12, 2026 | $29.15 | $29.40 | $29.01 | $29.27 | +1.32% | 10,057,610 |
| Jun 11, 2026 | $28.71 | $29.01 | $28.41 | $28.89 | +1.08% | 11,410,470 |
| Jun 10, 2026 | $28.66 | $29.12 | $28.47 | $28.58 | -0.07% | 10,055,660 |
| Jun 9, 2026 | $28.74 | $29.27 | $28.10 | $28.60 | +0.14% | 13,930,160 |
| Jun 8, 2026 | $28.65 | $28.86 | $28.46 | $28.56 | +0.07% | 9,245,917 |
| Jun 5, 2026 | $28.48 | $28.68 | $28.24 | $28.54 | +0.39% | 9,464,467 |
| Jun 4, 2026 | $27.86 | $28.46 | $27.53 | $28.43 | +3.76% | 9,637,350 |
| Jun 3, 2026 | $27.79 | $27.84 | $27.32 | $27.40 | -2.25% | 10,920,890 |
| Jun 2, 2026 | $27.15 | $28.18 | $27.12 | $28.03 | +2.52% | 11,126,720 |
| Jun 1, 2026 | $27.42 | $27.76 | $27.18 | $27.34 | -2.36% | 10,629,640 |
| May 29, 2026 | $27.90 | $28.12 | $27.66 | $28.00 | +0.61% | 13,654,710 |
| May 28, 2026 | $27.91 | $27.99 | $27.61 | $27.83 | -0.93% | 10,592,800 |
| May 27, 2026 | $28.35 | $28.53 | $27.87 | $28.09 | -0.57% | 12,762,150 |
| May 26, 2026 | $27.99 | $28.38 | $27.98 | $28.25 | +1.51% | 10,082,610 |
| May 22, 2026 | $27.75 | $28.11 | $27.75 | $27.83 | +0.43% | 9,709,438 |
| May 21, 2026 | $27.37 | $27.77 | $27.20 | $27.71 | +0.65% | 7,960,072 |
| May 20, 2026 | $27.02 | $27.65 | $26.71 | $27.53 | +2.57% | 11,455,390 |
| May 19, 2026 | $26.93 | $27.15 | $26.69 | $26.84 | -0.48% | 8,572,542 |
| May 18, 2026 | $26.67 | $27.15 | $26.38 | $26.97 | +1.16% | 9,952,747 |
| May 15, 2026 | $26.82 | $26.83 | $26.16 | $26.66 | -0.52% | 14,759,340 |
| May 14, 2026 | $26.80 | $27.01 | $26.63 | $26.80 | +0.64% | 9,986,127 |
| May 13, 2026 | $27.01 | $27.12 | $26.62 | $26.63 | -1.92% | 15,806,520 |
| May 12, 2026 | $26.89 | $27.22 | $26.56 | $27.15 | +1.19% | 13,386,830 |
| May 11, 2026 | $27.76 | $27.76 | $26.59 | $26.83 | -2.90% | 16,833,930 |
| May 8, 2026 | $28.07 | $28.16 | $27.45 | $27.63 | -1.14% | 16,008,730 |
| May 7, 2026 | $28.13 | $28.30 | $27.76 | $27.95 | -0.92% | 14,389,150 |
| May 6, 2026 | $28.24 | $28.56 | $28.21 | $28.21 | +0.61% | 6,280,641 |
| May 5, 2026 | $27.71 | $28.14 | $27.63 | $28.04 | +1.37% | 6,938,381 |
| May 4, 2026 | $27.97 | $28.13 | $27.56 | $27.66 | -1.88% | 6,269,356 |
| May 1, 2026 | $28.52 | $28.55 | $28.19 | $28.19 | -1.26% | 5,729,765 |
| Apr 30, 2026 | $27.89 | $28.64 | $27.74 | $28.55 | +1.93% | 5,648,218 |
| Apr 29, 2026 | $28.34 | $28.46 | $27.85 | $28.01 | -1.13% | 5,828,318 |
| Apr 28, 2026 | $28.63 | $28.73 | $28.33 | $28.33 | +0.25% | 6,959,980 |
| Apr 27, 2026 | $27.81 | $28.42 | $27.81 | $28.26 | +1.80% | 6,746,914 |
| Apr 24, 2026 | $28.34 | $28.39 | $27.70 | $27.76 | -2.25% | 7,249,972 |
| Apr 23, 2026 | $28.28 | $28.53 | $27.98 | $28.40 | +0.67% | 8,451,680 |
| Apr 22, 2026 | $28.55 | $28.55 | $28.08 | $28.21 | -0.49% | 7,607,044 |
| Apr 21, 2026 | $28.30 | $28.71 | $28.11 | $28.35 | +0.14% | 7,599,423 |
| Apr 20, 2026 | $27.99 | $28.43 | $27.71 | $28.31 | +0.64% | 9,461,538 |
| Apr 17, 2026 | $28.46 | $28.65 | $27.73 | $28.13 | +0.75% | 14,650,800 |
| Apr 16, 2026 | $27.90 | $28.09 | $27.63 | $27.92 | +0.25% | 17,836,070 |
| Apr 15, 2026 | $27.81 | $28.09 | $27.57 | $27.85 | +0.36% | 13,203,070 |
| Apr 14, 2026 | $27.80 | $27.89 | $27.32 | $27.75 | -0.29% | 10,482,170 |
| Apr 13, 2026 | $27.14 | $27.87 | $27.14 | $27.83 | +1.20% | 8,779,114 |
| Apr 10, 2026 | $28.15 | $28.16 | $27.44 | $27.50 | -2.31% | 13,031,710 |
| Apr 9, 2026 | $27.33 | $28.22 | $27.06 | $28.15 | +2.48% | 12,924,960 |
| Apr 8, 2026 | $27.42 | $27.70 | $27.20 | $27.47 | +3.23% | 11,083,800 |
| Apr 7, 2026 | $26.61 | $26.73 | $26.48 | $26.61 | -0.49% | 9,017,456 |
| Apr 6, 2026 | $26.49 | $26.74 | $26.20 | $26.74 | +1.02% | 8,633,293 |
| Apr 2, 2026 | $25.77 | $26.51 | $25.75 | $26.47 | +0.49% | 7,608,672 |
| Apr 1, 2026 | $26.37 | $26.52 | $26.12 | $26.34 | +0.84% | 10,007,460 |
| Mar 31, 2026 | $25.69 | $26.20 | $25.48 | $26.12 | +3.49% | 14,128,410 |
| Mar 30, 2026 | $25.45 | $25.53 | $25.03 | $25.24 | +0.32% | 14,578,710 |
| Mar 27, 2026 | $25.42 | $25.50 | $25.05 | $25.16 | -1.37% | 11,670,610 |
| Mar 26, 2026 | $25.58 | $25.81 | $25.38 | $25.51 | -0.97% | 17,858,480 |
| Mar 25, 2026 | $25.92 | $26.08 | $25.42 | $25.76 | +0.47% | 14,863,180 |
| Mar 24, 2026 | $25.05 | $25.97 | $24.97 | $25.64 | +0.71% | 19,034,810 |
| Mar 23, 2026 | $26.28 | $26.28 | $25.44 | $25.46 | +0.39% | 18,022,270 |
| Mar 20, 2026 | $25.27 | $25.38 | $24.96 | $25.36 | +0.60% | 35,145,980 |
| Mar 19, 2026 | $25.12 | $25.39 | $24.72 | $25.21 | +0.04% | 12,259,800 |
| Mar 18, 2026 | $25.37 | $25.63 | $25.12 | $25.20 | -0.98% | 9,700,973 |
| Mar 17, 2026 | $25.70 | $25.73 | $25.29 | $25.45 | +0.47% | 11,108,090 |
| Mar 16, 2026 | $25.46 | $25.65 | $25.28 | $25.33 | +1.32% | 15,486,450 |
| Mar 13, 2026 | $25.53 | $25.64 | $24.92 | $25.00 | -1.26% | 14,115,980 |
| Mar 12, 2026 | $25.71 | $25.76 | $25.23 | $25.32 | -3.40% | 24,667,810 |
| Mar 11, 2026 | $26.70 | $26.79 | $25.59 | $26.21 | -2.06% | 18,771,670 |
| Mar 10, 2026 | $26.98 | $27.33 | $26.62 | $26.76 | -0.74% | 13,793,650 |
| Mar 9, 2026 | $26.57 | $27.09 | $26.06 | $26.96 | -0.30% | 19,249,780 |
| Mar 6, 2026 | $26.83 | $27.15 | $26.49 | $27.04 | -2.52% | 13,960,650 |
| Mar 5, 2026 | $27.66 | $27.84 | $27.42 | $27.74 | -0.32% | 14,578,950 |
| Mar 4, 2026 | $27.93 | $27.95 | $27.53 | $27.83 | +0.32% | 10,896,920 |
| Mar 3, 2026 | $27.30 | $28.04 | $27.10 | $27.74 | -0.82% | 13,561,730 |
| Mar 2, 2026 | $27.06 | $28.20 | $27.06 | $27.97 | +0.50% | 13,054,960 |
| Feb 27, 2026 | $28.90 | $28.99 | $27.61 | $27.83 | -5.21% | 21,072,070 |
| Feb 26, 2026 | $29.12 | $29.67 | $29.06 | $29.36 | +1.24% | 13,209,730 |
| Feb 25, 2026 | $28.71 | $29.12 | $28.59 | $29.00 | +1.97% | 15,999,710 |
| Feb 24, 2026 | $28.63 | $28.85 | $28.28 | $28.44 | -0.94% | 15,307,130 |
| Feb 23, 2026 | $29.86 | $30.16 | $28.49 | $28.71 | -4.49% | 14,377,320 |
| Feb 20, 2026 | $29.71 | $30.10 | $29.34 | $30.06 | +1.14% | 14,965,310 |
| Feb 19, 2026 | $29.81 | $30.02 | $29.42 | $29.72 | -1.13% | 12,017,440 |
| Feb 18, 2026 | $29.87 | $30.30 | $29.75 | $30.06 | +0.94% | 11,337,460 |
| Feb 17, 2026 | $29.97 | $30.27 | $29.64 | $29.78 | +0.13% | 10,232,640 |
| Feb 13, 2026 | $29.46 | $29.92 | $29.30 | $29.74 | -0.13% | 11,073,890 |
| Feb 12, 2026 | $31.22 | $31.53 | $29.46 | $29.78 | -3.78% | 18,718,240 |
| Feb 11, 2026 | $30.99 | $31.32 | $30.43 | $30.95 | +0.42% | 15,583,590 |
| Feb 10, 2026 | $30.70 | $31.07 | $30.35 | $30.82 | +0.20% | 10,145,530 |
| Feb 9, 2026 | $30.81 | $31.13 | $30.55 | $30.76 | -0.55% | 8,744,973 |
| Feb 6, 2026 | $30.93 | $31.17 | $30.67 | $30.93 | +1.41% | 10,975,850 |
| Feb 5, 2026 | $30.34 | $30.53 | $29.96 | $30.50 | +0.20% | 15,984,370 |
| Feb 4, 2026 | $30.00 | $30.84 | $29.79 | $30.44 | +2.04% | 18,101,540 |
| Feb 3, 2026 | $29.18 | $29.89 | $29.13 | $29.83 | +2.44% | 18,509,370 |
| Feb 2, 2026 | $28.57 | $29.14 | $28.36 | $29.12 | +2.18% | 13,285,780 |
| Jan 30, 2026 | $28.39 | $28.67 | $28.17 | $28.50 | +0.14% | 19,274,420 |
| Jan 29, 2026 | $28.00 | $28.58 | $27.97 | $28.46 | +2.15% | 21,691,460 |
| Jan 28, 2026 | $27.86 | $27.99 | $27.59 | $27.86 | -0.04% | 13,515,630 |
| Jan 27, 2026 | $27.81 | $27.95 | $27.65 | $27.87 | +0.47% | 11,724,720 |
| Jan 26, 2026 | $27.54 | $27.87 | $27.25 | $27.74 | +0.95% | 13,484,330 |
| Jan 23, 2026 | $28.12 | $28.22 | $27.45 | $27.48 | -2.86% | 11,166,270 |
| Jan 22, 2026 | $28.73 | $28.99 | $28.21 | $28.29 | -1.26% | 18,186,950 |
| Jan 21, 2026 | $27.76 | $28.93 | $27.70 | $28.65 | +3.69% | 18,288,010 |
| Jan 20, 2026 | $27.30 | $28.10 | $27.25 | $27.63 | -0.50% | 20,403,080 |
| Jan 16, 2026 | $27.65 | $28.06 | $27.34 | $27.77 | -2.63% | 30,172,720 |
| Jan 15, 2026 | $28.26 | $28.61 | $28.18 | $28.52 | +1.35% | 15,745,920 |
| Jan 14, 2026 | $27.76 | $28.33 | $27.58 | $28.14 | +1.08% | 14,758,140 |
| Jan 13, 2026 | $28.32 | $28.45 | $27.78 | $27.84 | -1.49% | 14,122,190 |
| Jan 12, 2026 | $28.28 | $28.47 | $28.06 | $28.26 | -0.91% | 12,024,220 |
| Jan 9, 2026 | $28.92 | $29.08 | $28.51 | $28.52 | -1.11% | 10,426,250 |
| Jan 8, 2026 | $28.39 | $29.26 | $28.34 | $28.84 | +1.34% | 14,661,290 |
| Jan 7, 2026 | $28.68 | $28.76 | $28.30 | $28.46 | -0.87% | 14,499,280 |
| Jan 6, 2026 | $28.07 | $28.76 | $27.98 | $28.71 | +1.56% | 15,593,740 |
| Jan 5, 2026 | $27.55 | $28.43 | $27.48 | $28.27 | +2.58% | 19,793,700 |
| Jan 2, 2026 | $27.09 | $27.67 | $26.81 | $27.56 | +1.70% | 10,729,820 |
| Dec 31, 2025 | $27.37 | $27.37 | $27.09 | $27.10 | -0.81% | 6,220,040 |
| Dec 30, 2025 | $27.63 | $27.63 | $27.31 | $27.32 | -0.83% | 5,142,866 |
| Dec 29, 2025 | $27.85 | $27.86 | $27.52 | $27.55 | -0.86% | 5,765,974 |
| Dec 26, 2025 | $27.73 | $27.84 | $27.63 | $27.79 | +0.22% | 5,004,421 |
| Dec 24, 2025 | $27.63 | $27.86 | $27.47 | $27.73 | +0.65% | 4,768,808 |
| Dec 23, 2025 | $27.80 | $27.86 | $27.52 | $27.55 | -0.97% | 7,041,383 |
| Dec 22, 2025 | $27.65 | $27.98 | $27.65 | $27.82 | +0.58% | 6,718,404 |
| Dec 19, 2025 | $27.49 | $27.72 | $27.45 | $27.66 | +0.62% | 20,038,750 |
| Dec 18, 2025 | $27.64 | $27.95 | $27.29 | $27.49 | -0.29% | 13,741,140 |
| Dec 17, 2025 | $27.63 | $27.87 | $27.53 | $27.57 | +0.22% | 12,468,930 |
| Dec 16, 2025 | $27.49 | $27.63 | $27.21 | $27.51 | +0.44% | 10,908,660 |
| Dec 15, 2025 | $27.90 | $27.97 | $27.38 | $27.39 | -0.76% | 12,464,050 |
| Dec 12, 2025 | $27.98 | $27.98 | $27.48 | $27.60 | -0.86% | 8,719,084 |
| Dec 11, 2025 | $27.35 | $27.95 | $27.30 | $27.84 | +1.68% | 11,867,120 |
| Dec 10, 2025 | $26.72 | $27.49 | $26.53 | $27.38 | +3.56% | 15,523,460 |
| Dec 9, 2025 | $26.28 | $26.79 | $26.28 | $26.44 | +0.38% | 10,824,400 |
| Dec 8, 2025 | $26.36 | $26.50 | $26.17 | $26.34 | +0.23% | 10,204,250 |
| Dec 5, 2025 | $26.28 | $26.56 | $26.18 | $26.28 | -0.49% | 9,895,701 |
| Dec 4, 2025 | $26.17 | $26.63 | $26.09 | $26.41 | +0.80% | 9,766,600 |
| Dec 3, 2025 | $25.49 | $26.24 | $25.41 | $26.20 | +3.11% | 12,200,610 |
| Dec 2, 2025 | $25.51 | $25.62 | $25.31 | $25.41 | +0.32% | 9,854,162 |
| Dec 1, 2025 | $25.00 | $25.69 | $24.88 | $25.33 | -0.47% | 12,005,070 |
| Nov 28, 2025 | $25.46 | $25.59 | $25.43 | $25.45 | 0.00% | 3,895,153 |
| Nov 26, 2025 | $25.37 | $25.68 | $25.31 | $25.45 | +0.12% | 10,417,490 |
| Nov 25, 2025 | $25.08 | $25.55 | $25.01 | $25.42 | +2.29% | 10,966,600 |
| Nov 24, 2025 | $24.88 | $24.97 | $24.65 | $24.85 | -0.24% | 11,537,800 |
| Nov 21, 2025 | $24.24 | $25.09 | $24.23 | $24.91 | +3.36% | 14,122,070 |
| Nov 20, 2025 | $24.50 | $24.75 | $24.03 | $24.10 | -0.50% | 16,512,710 |
| Nov 19, 2025 | $24.17 | $24.40 | $24.06 | $24.22 | +0.17% | 15,745,700 |
| Nov 18, 2025 | $24.00 | $24.30 | $23.59 | $24.18 | -0.49% | 23,727,100 |
| Nov 17, 2025 | $24.92 | $24.98 | $24.17 | $24.30 | -2.64% | 15,588,280 |
| Nov 14, 2025 | $24.86 | $25.04 | $24.60 | $24.96 | 0.00% | 14,510,620 |
| Nov 13, 2025 | $25.26 | $25.42 | $24.94 | $24.96 | -1.69% | 16,272,550 |
| Nov 12, 2025 | $25.13 | $25.69 | $25.07 | $25.39 | +1.32% | 16,884,490 |
| Nov 11, 2025 | $25.09 | $25.30 | $24.85 | $25.06 | +0.08% | 17,758,800 |
| Nov 10, 2025 | $25.00 | $25.21 | $24.74 | $25.04 | +0.76% | 23,496,430 |
| Nov 7, 2025 | $24.23 | $24.86 | $24.16 | $24.85 | +2.22% | 30,064,990 |
| Nov 6, 2025 | $24.34 | $24.55 | $24.01 | $24.31 | -0.29% | 23,956,420 |
| Nov 5, 2025 | $24.15 | $24.50 | $23.89 | $24.38 | +0.95% | 23,884,400 |
| Nov 4, 2025 | $24.08 | $24.30 | $23.91 | $24.15 | -0.37% | 20,686,720 |
| Nov 3, 2025 | $24.08 | $24.25 | $23.87 | $24.24 | +0.17% | 23,508,250 |
| Oct 31, 2025 | $24.04 | $24.30 | $23.86 | $24.20 | 0.00% | 23,296,940 |
| Oct 30, 2025 | $24.10 | $24.65 | $24.07 | $24.20 | +0.54% | 30,640,140 |
| Oct 29, 2025 | $24.06 | $24.50 | $23.91 | $24.07 | -0.82% | 32,437,830 |
| Oct 28, 2025 | $24.17 | $24.45 | $24.03 | $24.27 | +0.12% | 52,778,870 |
| Oct 27, 2025 | $24.66 | $24.70 | $23.99 | $24.24 | -1.34% | 49,146,550 |
| Oct 24, 2025 | $24.40 | $24.64 | $24.29 | $24.57 | +1.95% | 58,105,410 |
| Oct 23, 2025 | $24.16 | $24.27 | $23.96 | $24.10 | -0.04% | 44,692,750 |
| Oct 22, 2025 | $24.35 | $24.46 | $24.00 | $24.11 | -1.03% | 62,396,120 |
| Oct 21, 2025 | $23.89 | $24.50 | $23.89 | $24.36 | +1.25% | 52,041,570 |
| Oct 20, 2025 | $23.78 | $24.14 | $23.66 | $24.06 | – | 51,485,490 |
Seasonality
RF return in each calendar month over the last 10 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 | 4.2% | 2.3% | -8.0% | 1.7% | 0.5% | 1.4% | 5.3% | 0.8% | -0.5% | 1.7% | 6.5% | 0.0% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.2% | -2.4% | -5.2% | 9.3% | -1.9% | 8.9% | 2.5% | -3.5% | -9.1% | 6.3% | ||
| 2025 | 4.8% | -3.8% | -7.4% | -6.1% | 5.0% | 11.0% | 7.7% | 8.1% | -2.8% | -8.2% | 5.2% | 7.6% |
| 2024 | -3.7% | 1.1% | 12.9% | -8.4% | 0.4% | 4.9% | 11.6% | 4.7% | 0.7% | 2.3% | 14.2% | -12.9% |
| 2023 | 9.2% | -0.9% | -19.7% | -1.6% | -5.4% | 4.4% | 14.3% | -8.8% | -6.2% | -15.5% | 14.8% | 17.8% |
| 2022 | 5.2% | 5.4% | -7.3% | -6.9% | 6.6% | -14.4% | 13.0% | 2.3% | -6.5% | 9.4% | 5.7% | -6.2% |
| 2021 | 5.5% | 21.3% | 0.9% | 5.5% | 7.4% | -13.2% | -4.6% | 6.1% | 5.2% | 11.1% | -3.9% | -3.4% |
| 2020 | -9.3% | -13.2% | -32.9% | 19.8% | 5.2% | -0.4% | -2.3% | 6.4% | 1.1% | 15.4% | 14.8% | 6.6% |
| 2019 | 13.4% | 8.1% | -12.9% | 9.8% | -10.9% | 9.1% | 6.6% | -8.2% | 9.4% | 1.8% | 3.4% | 4.1% |
| 2018 | 11.3% | 0.9% | -3.8% | 0.6% | -2.5% | -2.1% | 4.7% | 4.6% | -5.0% | -7.5% | -3.1% | -17.9% |
| 2017 | 0.3% | 6.0% | -4.4% | -5.4% | 0.7% | 6.3% | -0.3% | -3.4% | 8.7% | 1.6% | 7.2% | 4.7% |