Regions Financial Corporation (RF) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.6%
- 3M
- -6.5%
- YTD
- -0.6%
- 1Y
- +2.5%
- 3Y
- +16.6%
- 5Y
- +6.1%
Loading 10-year price history...
RF Historical Performance
RF Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.3%
- 2003 annual price return
- +7.7%
- 2004 annual price return
- +20.4%
- 2005 annual price return
- -3.1%
- 2006 annual price return
- +8.4%
- 2007 annual price return
- -37.8%
- 2008 annual price return
- -65.8%
- 2009 annual price return
- -38.6%
- 2010 annual price return
- +29.2%
- 2011 annual price return
- -39.2%
- 2012 annual price return
- +63.9%
- 2013 annual price return
- +35.3%
- 2014 annual price return
- +6.8%
- 2015 annual price return
- -8.7%
- 2016 annual price return
- +52.1%
- 2017 annual price return
- +19.8%
- 2018 annual price return
- -23.0%
- 2019 annual price return
- +25.5%
- 2020 annual price return
- -5.7%
- 2021 annual price return
- +36.7%
- 2022 annual price return
- -4.9%
- 2023 annual price return
- -9.7%
- 2024 annual price return
- +20.6%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- +12.3%
RF Stock Price Trajectory (1980–2026)
As of September 24, 2026, Regions Financial Corporation (RF) trades at $27.39, representing a +2.5% return over the past year. The stock has delivered a +57.0% total return over five years (+6.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $39.15 on October 13, 2006. From this peak, RF has corrected -30.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CFG (+21.7% 1Y), HBAN (-11.4% 1Y), and KEY (+8.0% 1Y), RF has underperformed the peer group average. Compare RF vs CFG →
RF Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 27.75 | 27.89 | 27.35 | 27.39 | 9.28M | -1.86% |
| 2026-09-22 | 28.73 | 28.78 | 27.80 | 27.91 | 11.99M | -2.24% |
| 2026-09-21 | 28.70 | 28.72 | 28.47 | 28.55 | 6.55M | +0.18% |
| 2026-09-18 | 28.55 | 28.76 | 28.29 | 28.50 | 16.33M | +0.07% |
| 2026-09-17 | 28.78 | 28.83 | 28.39 | 28.48 | 7.06M | +0.04% |
| 2026-09-16 | 29.57 | 29.67 | 28.07 | 28.47 | 10.06M | -4.08% |
| 2026-09-15 | 30.08 | 30.29 | 29.67 | 29.68 | 9.70M | -1.17% |
| 2026-09-14 | 30.23 | 30.41 | 29.88 | 30.03 | 5.74M | -0.33% |
| 2026-09-11 | 30.38 | 30.40 | 29.68 | 30.13 | 7.27M | +0.60% |
| 2026-09-10 | 29.95 | 30.01 | 29.55 | 29.95 | 5.97M | +0.20% |
| 2026-09-09 | 29.95 | 30.20 | 29.76 | 29.89 | 6.04M | -0.60% |
| 2026-09-08 | 30.31 | 30.43 | 30.07 | 30.07 | 6.94M | -1.15% |
| 2026-09-04 | 30.32 | 30.63 | 30.20 | 30.42 | 6.15M | -0.07% |
| 2026-09-03 | 29.96 | 30.48 | 29.96 | 30.44 | 6.28M | +1.70% |
| 2026-09-02 | 29.51 | 30.25 | 29.40 | 29.93 | 6.98M | +2.19% |
| 2026-09-01 | 29.55 | 29.84 | 29.25 | 29.29 | 6.13M | -1.97% |
| 2026-08-31 | 30.25 | 30.33 | 29.84 | 29.88 | 9.20M | -1.48% |
| 2026-08-28 | 30.53 | 30.78 | 30.24 | 30.33 | 5.90M | -0.23% |
| 2026-08-27 | 30.22 | 30.47 | 29.98 | 30.40 | 7.49M | -0.98% |
| 2026-08-26 | 30.73 | 30.90 | 30.53 | 30.70 | 5.33M | +0.23% |
| 2026-08-25 | 30.68 | 30.71 | 30.30 | 30.63 | 7.19M | 0.00% |
| 2026-08-24 | 30.47 | 31.04 | 30.47 | 30.63 | 9.87M | +0.72% |
| 2026-08-21 | 30.44 | 30.56 | 30.12 | 30.41 | 7.04M | +0.63% |
| 2026-08-20 | 30.49 | 30.65 | 30.22 | 30.22 | 6.88M | -1.21% |
| 2026-08-19 | 31.78 | 31.78 | 30.55 | 30.59 | 7.53M | -3.50% |
| 2026-08-18 | 31.84 | 31.89 | 31.42 | 31.70 | 7.92M | 0.00% |
| 2026-08-17 | 31.81 | 32.10 | 31.68 | 31.70 | 8.45M | -0.63% |
| 2026-08-14 | 31.64 | 31.96 | 31.53 | 31.90 | 6.20M | +0.76% |
| 2026-08-13 | 31.82 | 31.91 | 31.57 | 31.66 | 6.39M | +0.19% |
| 2026-08-12 | 31.68 | 31.76 | 31.38 | 31.60 | 6.72M | 0.00% |
| 2026-08-11 | 31.39 | 31.71 | 31.34 | 31.60 | 5.17M | +0.45% |
| 2026-08-10 | 31.25 | 31.53 | 31.18 | 31.46 | 5.27M | +0.10% |
| 2026-08-07 | 31.31 | 31.62 | 31.12 | 31.43 | 7.59M | +0.13% |
| 2026-08-06 | 32.12 | 32.16 | 31.34 | 31.39 | 8.86M | -1.54% |
| 2026-08-05 | 32.12 | 32.28 | 31.84 | 31.88 | 12.31M | -0.22% |
| 2026-08-04 | 31.40 | 32.05 | 31.33 | 31.95 | 9.04M | +1.49% |
| 2026-08-03 | 31.03 | 31.55 | 30.92 | 31.48 | 8.49M | +1.71% |
| 2026-07-31 | 30.95 | 31.08 | 30.73 | 30.95 | 7.19M | +0.32% |
| 2026-07-30 | 31.13 | 31.15 | 30.54 | 30.85 | 6.18M | -0.29% |
| 2026-07-29 | 31.06 | 31.34 | 30.80 | 30.94 | 8.53M | -1.06% |
| 2026-07-28 | 30.90 | 31.31 | 30.84 | 31.27 | 8.10M | +1.72% |
| 2026-07-27 | 31.00 | 31.20 | 30.57 | 30.74 | 8.21M | -0.39% |
| 2026-07-24 | 30.72 | 31.03 | 30.58 | 30.86 | 7.52M | +0.65% |
| 2026-07-23 | 30.64 | 30.67 | 30.10 | 30.66 | 10.00M | -0.65% |
| 2026-07-22 | 30.95 | 30.96 | 30.63 | 30.86 | 12.08M | +0.13% |
| 2026-07-21 | 31.13 | 31.15 | 30.71 | 30.82 | 10.14M | -0.93% |
| 2026-07-20 | 31.52 | 31.81 | 31.03 | 31.11 | 18.27M | -1.71% |
| 2026-07-17 | 31.92 | 32.47 | 31.46 | 31.65 | 20.19M | -2.31% |
| 2026-07-16 | 31.68 | 32.47 | 31.62 | 32.40 | 14.88M | +2.92% |
| 2026-07-15 | 31.01 | 31.55 | 30.79 | 31.48 | 7.79M | +1.81% |
RF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RF — Frequently Asked Questions
Quick answers to the most common questions about buying RF stock.
How has RF stock performed recently?
RF returned +2.5% over the past year, beating its 5-year annualized CAGR of +6.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RF's all-time high price?
Regions Financial Corporation reached $39.15 on 2006-10-13. The 52-week high is $32.47. Current 1-year return of +2.5% places the stock closer to historical peaks.
Where can I download RF historical price data?
This page provides RF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.