Regions Financial Corporation (RF) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.7%
- 3M
- -9.8%
- YTD
- +2.7%
- 1Y
- +16.5%
- 3Y
- +22.3%
- 5Y
- +2.9%
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
- -1.9%
RF Stock Price Trajectory (1980–2026)
As of November 8, 2026, Regions Financial Corporation (RF) trades at $28.31, representing a +16.5% return over the past year. The stock has delivered a +34.4% total return over five years (+2.9% 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 -27.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CFG (+24.2% 1Y), HBAN (+0.3% 1Y), and KEY (+18.5% 1Y), RF has underperformed the peer group average. Compare RF vs CFG →
RF Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.16 | 28.57 | 28.03 | 28.31 | 8.32M | -0.35% |
| 2026-11-05 | 29.55 | 29.76 | 28.26 | 28.41 | 10.34M | -2.14% |
| 2026-11-04 | 29.49 | 29.70 | 28.73 | 29.03 | 10.09M | +1.50% |
| 2026-11-03 | 28.85 | 28.96 | 28.52 | 28.60 | 7.92M | -1.28% |
| 2026-11-02 | 28.81 | 29.03 | 28.70 | 28.97 | 10.63M | +1.40% |
| 2026-10-30 | 28.95 | 29.01 | 28.43 | 28.57 | 11.75M | -1.07% |
| 2026-10-29 | 28.76 | 29.04 | 28.68 | 28.88 | 10.49M | +1.73% |
| 2026-10-28 | 28.55 | 28.62 | 28.19 | 28.39 | 10.17M | -0.39% |
| 2026-10-27 | 28.70 | 28.80 | 28.39 | 28.50 | 7.65M | -0.38% |
| 2026-10-26 | 28.63 | 28.94 | 28.52 | 28.61 | 9.73M | +0.49% |
| 2026-10-23 | 28.16 | 28.53 | 28.10 | 28.47 | 11.12M | +0.25% |
| 2026-10-22 | 27.96 | 28.51 | 27.86 | 28.40 | 8.99M | +1.25% |
| 2026-10-21 | 28.03 | 28.13 | 27.87 | 28.05 | 10.44M | +0.72% |
| 2026-10-20 | 27.25 | 27.95 | 27.20 | 27.85 | 12.31M | +2.39% |
| 2026-10-19 | 27.40 | 27.68 | 27.15 | 27.20 | 14.96M | -0.91% |
| 2026-10-16 | 27.89 | 28.16 | 27.21 | 27.45 | 25.97M | +0.51% |
| 2026-10-15 | 27.48 | 27.48 | 26.80 | 27.31 | 15.09M | +1.56% |
| 2026-10-14 | 26.60 | 26.91 | 26.49 | 26.89 | 9.62M | -0.44% |
| 2026-10-13 | 27.55 | 27.71 | 26.90 | 27.01 | 10.10M | -1.32% |
| 2026-10-12 | 27.08 | 27.55 | 27.05 | 27.37 | 10.51M | +1.26% |
| 2026-10-09 | 26.91 | 27.11 | 26.81 | 27.03 | 9.80M | -0.15% |
| 2026-10-08 | 26.48 | 27.08 | 26.40 | 27.07 | 13.19M | +1.39% |
| 2026-10-07 | 26.84 | 26.88 | 26.59 | 26.70 | 8.80M | -1.29% |
| 2026-10-06 | 27.19 | 27.41 | 26.99 | 27.05 | 9.34M | -0.07% |
| 2026-10-05 | 27.12 | 27.36 | 26.87 | 27.07 | 10.66M | -0.11% |
| 2026-10-02 | 26.99 | 27.30 | 26.95 | 27.10 | 11.42M | +0.52% |
| 2026-10-01 | 26.80 | 27.00 | 26.14 | 26.96 | 11.71M | +0.30% |
| 2026-09-30 | 27.01 | 27.09 | 26.77 | 26.88 | 9.30M | -0.04% |
| 2026-09-29 | 27.20 | 27.34 | 26.74 | 26.89 | 13.37M | -1.36% |
| 2026-09-28 | 27.57 | 27.57 | 27.20 | 27.26 | 12.40M | -1.30% |
| 2026-09-25 | 27.29 | 27.70 | 27.20 | 27.62 | 10.15M | +1.32% |
| 2026-09-24 | 27.49 | 27.51 | 27.08 | 27.26 | 8.75M | -0.47% |
| 2026-09-23 | 27.75 | 27.89 | 27.35 | 27.39 | 9.35M | -1.86% |
| 2026-09-22 | 28.73 | 28.78 | 27.80 | 27.91 | 12.02M | -2.24% |
| 2026-09-21 | 28.70 | 28.72 | 28.47 | 28.55 | 6.63M | +0.18% |
| 2026-09-18 | 28.67 | 28.76 | 28.29 | 28.50 | 16.42M | +0.07% |
| 2026-09-17 | 28.77 | 28.83 | 28.39 | 28.48 | 7.27M | +0.04% |
| 2026-09-16 | 29.57 | 29.67 | 28.08 | 28.47 | 10.50M | -4.08% |
| 2026-09-15 | 30.08 | 30.29 | 29.67 | 29.68 | 9.73M | -1.17% |
| 2026-09-14 | 30.23 | 30.41 | 29.88 | 30.03 | 5.81M | -0.33% |
| 2026-09-11 | 30.30 | 30.40 | 29.68 | 30.13 | 7.37M | +0.60% |
| 2026-09-10 | 30.01 | 30.01 | 29.56 | 29.95 | 5.98M | +0.20% |
| 2026-09-09 | 29.90 | 30.21 | 29.76 | 29.89 | 6.07M | -0.60% |
| 2026-09-08 | 30.25 | 30.44 | 30.06 | 30.07 | 7.00M | -1.15% |
| 2026-09-04 | 30.27 | 30.63 | 30.20 | 30.42 | 6.24M | -0.07% |
| 2026-09-03 | 29.97 | 30.49 | 29.97 | 30.44 | 6.34M | +1.70% |
| 2026-09-02 | 29.51 | 30.26 | 29.40 | 29.93 | 7.00M | +2.19% |
| 2026-09-01 | 29.55 | 29.84 | 29.25 | 29.29 | 6.25M | -1.97% |
| 2026-08-31 | 30.24 | 30.33 | 29.84 | 29.88 | 9.28M | -1.48% |
| 2026-08-28 | 30.53 | 30.76 | 30.24 | 30.33 | 5.90M | -0.23% |
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 +16.5% over the past year, beating its 5-year annualized CAGR of +2.9%. 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 +16.5% 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.