Regions Financial Stock Price History
NYSE: RFFinanceMajor BanksUSD
27.03-0.04 (-0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 27.03 -0.06%
RF price history at a glance
The price history for Regions Financial (RF) on this page begins on March 17, 1980, when the stock closed at $1.61; it most recently closed at $27.07 on October 5, 2026. The highest price in this record is $39.15, reached on October 9, 2006; the latest close is 30.9% below that peak. Across the 45 complete calendar years in the table, RF finished higher in 29 and lower in 16. Its best year was 2012 (+76.5%) and its worst was 2008 (-58.6%).
Over roughly 47 years the share price changed +1580.5%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, RF has gained 7.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $39.15
- Date of high
- Oct 9, 2006
- Low since 1980
- $1.56
- Date of low
- Mar 24, 1980
- 52-week high
- $32.47
- 52-week low
- $22.70
- Last close
- $27.07
RF returns
1 week
+0.41%
1 month
-9.98%
3 months
-11.48%
6 months
-3.84%
Year to date
-0.11%
1 year
+7.04%
3 years
+68.87%
5 years
+20.69%
RF price return, excluding dividends.
RF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.07 | -1.78% |
| 2025 | 27.56 | +16.68% |
| 2024 | 23.62 | +21.88% |
| 2023 | 19.38 | -10.11% |
| 2022 | 21.56 | -1.10% |
| 2021 | 21.80 | +35.24% |
| 2020 | 16.12 | -3.88% |
| 2019 | 16.77 | +18.52% |
| 2018 | 14.15 | -18.11% |
| 2017 | 17.28 | +20.33% |
| 2016 | 14.36 | +49.58% |
| 2015 | 9.60 | -8.66% |
| 2014 | 10.51 | +6.48% |
| 2013 | 9.87 | +30.04% |
| 2012 | 7.59 | +76.51% |
| 2011 | 4.30 | -38.57% |
| 2010 | 7.00 | +32.33% |
| 2009 | 5.29 | -38.56% |
| 2008 | 8.61 | -58.61% |
| 2007 | 20.80 | -44.39% |
| 2006 | 37.40 | +9.48% |
| 2005 | 34.16 | -4.02% |
| 2004 | 35.59 | +19.86% |
| 2003 | 29.69 | +7.38% |
| 2002 | 27.65 | +12.45% |
| 2001 | 24.59 | +11.16% |
| 2000 | 22.12 | +8.71% |
| 1999 | 20.35 | -37.67% |
| 1998 | 32.65 | -5.29% |
| 1997 | 34.47 | +65.69% |
| 1996 | 20.81 | +19.48% |
| 1995 | 17.41 | +38.71% |
| 1994 | 12.55 | -4.25% |
| 1993 | 13.11 | -1.76% |
| 1992 | 13.35 | +21.34% |
| 1991 | 11.00 | +68.31% |
| 1990 | 6.54 | +2.16% |
| 1989 | 6.40 | +13.01% |
| 1988 | 5.66 | +11.82% |
| 1987 | 5.06 | -37.14% |
| 1986 | 8.05 | +28.68% |
| 1985 | 6.26 | +54.54% |
| 1984 | 4.05 | +19.73% |
| 1983 | 3.38 | +38.68% |
| 1982 | 2.44 | -8.62% |
| 1981 | 2.67 | +12.62% |
| 1980* | 2.37 | +47.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.48 | 27.08 | 26.40 | 27.07 | +1.39% | |
| 26.84 | 26.88 | 26.59 | 26.70 | -1.29% | |
| 27.19 | 27.41 | 26.99 | 27.05 | -0.07% | |
| 27.12 | 27.36 | 26.87 | 27.07 | -0.11% | |
| 26.99 | 27.30 | 26.95 | 27.10 | +0.52% | |
| 26.80 | 27.00 | 26.14 | 26.96 | +0.30% | |
| 27.01 | 27.09 | 26.77 | 26.88 | -0.04% | |
| 27.20 | 27.34 | 26.74 | 26.89 | -1.36% | |
| 27.57 | 27.57 | 27.20 | 27.26 | -1.30% | |
| 27.29 | 27.70 | 27.20 | 27.62 | +1.32% | |
| 27.49 | 27.51 | 27.08 | 27.26 | -0.47% | |
| 27.75 | 27.89 | 27.35 | 27.39 | -1.86% | |
| 28.73 | 28.78 | 27.80 | 27.91 | -2.24% | |
| 28.70 | 28.72 | 28.47 | 28.55 | +0.18% | |
| 28.67 | 28.76 | 28.29 | 28.50 | +0.07% | |
| 28.77 | 28.83 | 28.39 | 28.48 | +0.04% | |
| 29.57 | 29.67 | 28.08 | 28.47 | -4.08% | |
| 30.08 | 30.29 | 29.67 | 29.68 | -1.17% | |
| 30.23 | 30.41 | 29.88 | 30.03 | -0.33% | |
| 30.30 | 30.40 | 29.68 | 30.13 | +0.60% | |
| 30.01 | 30.01 | 29.56 | 29.95 | +0.20% | |
| 29.90 | 30.21 | 29.76 | 29.89 | -0.60% | |
| 30.25 | 30.44 | 30.06 | 30.07 | -1.15% | |
| 30.27 | 30.63 | 30.20 | 30.42 | -0.07% | |
| 29.97 | 30.49 | 29.97 | 30.44 | +1.70% | |
| 29.51 | 30.26 | 29.40 | 29.93 | +2.19% | |
| 29.55 | 29.84 | 29.25 | 29.29 | -1.97% | |
| 30.24 | 30.33 | 29.84 | 29.88 | -1.48% | |
| 30.53 | 30.76 | 30.24 | 30.33 | -0.23% | |
| 30.22 | 30.47 | 29.98 | 30.40 | -0.98% | |
| 30.73 | 30.90 | 30.53 | 30.70 | +0.23% | |
| 30.68 | 30.72 | 30.30 | 30.63 | 0.00% | |
| 30.47 | 31.04 | 30.47 | 30.63 | +0.72% | |
| 30.44 | 30.56 | 30.12 | 30.41 | +0.63% | |
| 30.49 | 30.65 | 30.22 | 30.22 | -1.21% | |
| 31.78 | 31.78 | 30.55 | 30.59 | -3.50% | |
| 31.84 | 31.89 | 31.42 | 31.70 | 0.00% | |
| 31.81 | 32.11 | 31.68 | 31.70 | -0.63% | |
| 31.64 | 31.96 | 31.53 | 31.90 | +0.76% | |
| 31.82 | 31.91 | 31.57 | 31.66 | +0.19% | |
| 31.68 | 31.76 | 31.38 | 31.60 | 0.00% | |
| 31.39 | 31.71 | 31.34 | 31.60 | +0.45% | |
| 31.25 | 31.53 | 31.18 | 31.46 | +0.10% | |
| 31.31 | 31.62 | 31.12 | 31.43 | +0.13% | |
| 32.12 | 32.16 | 31.34 | 31.39 | -1.54% | |
| 32.12 | 32.29 | 31.84 | 31.88 | -0.22% | |
| 31.40 | 32.05 | 31.33 | 31.95 | +1.49% | |
| 31.03 | 31.55 | 30.92 | 31.48 | +1.71% | |
| 30.95 | 31.08 | 30.73 | 30.95 | +0.32% | |
| 31.13 | 31.15 | 30.54 | 30.85 | -0.29% | |
| 31.06 | 31.34 | 30.80 | 30.94 | -1.06% | |
| 30.90 | 31.31 | 30.84 | 31.27 | +1.72% | |
| 31.00 | 31.20 | 30.57 | 30.74 | -0.39% | |
| 30.72 | 31.03 | 30.58 | 30.86 | +0.65% | |
| 30.64 | 30.67 | 30.10 | 30.66 | -0.65% | |
| 30.95 | 30.96 | 30.63 | 30.86 | +0.13% | |
| 31.13 | 31.15 | 30.71 | 30.82 | -0.93% | |
| 31.52 | 31.81 | 31.03 | 31.11 | -1.71% | |
| 31.92 | 32.47 | 31.46 | 31.65 | -2.31% | |
| 31.68 | 32.47 | 31.62 | 32.40 | +2.92% | |
| 31.01 | 31.55 | 30.79 | 31.48 | +1.81% | |
| 31.03 | 31.44 | 30.78 | 30.92 | -0.48% | |
| 31.22 | 31.25 | 30.89 | 31.07 | +0.16% | |
| 30.83 | 31.19 | 30.70 | 31.02 | +1.44% | |
| 29.93 | 30.79 | 29.73 | 30.58 | +2.55% | |
| 30.45 | 30.45 | 29.55 | 29.82 | -2.52% | |
| 30.54 | 30.80 | 30.49 | 30.59 | +0.36% | |
| 30.22 | 30.55 | 29.93 | 30.48 | +0.66% | |
| 30.97 | 31.04 | 30.09 | 30.28 | -1.69% | |
| 30.15 | 30.85 | 30.00 | 30.80 | +1.99% | |
| 30.23 | 30.42 | 30.03 | 30.20 | -0.23% | |
| 29.96 | 30.44 | 29.84 | 30.27 | +0.70% | |
| 30.15 | 30.15 | 29.81 | 30.06 | +0.27% | |
| 29.54 | 30.21 | 29.47 | 29.98 | +1.66% | |
| 29.31 | 29.69 | 29.26 | 29.49 | +0.68% | |
| 28.82 | 29.36 | 28.64 | 29.29 | +1.88% | |
| 28.73 | 29.12 | 28.54 | 28.75 | +0.45% | |
| 29.08 | 29.08 | 28.49 | 28.62 | -0.10% | |
| 28.91 | 29.24 | 28.48 | 28.65 | -1.21% | |
| 28.90 | 29.09 | 28.61 | 29.00 | +1.40% | |
| 29.49 | 29.59 | 28.57 | 28.60 | -2.29% | |
| 29.15 | 29.40 | 29.01 | 29.27 | +1.32% | |
| 28.71 | 29.01 | 28.41 | 28.89 | +1.08% | |
| 28.66 | 29.12 | 28.47 | 28.58 | -0.07% | |
| 28.74 | 29.27 | 28.10 | 28.60 | +0.14% | |
| 28.65 | 28.86 | 28.46 | 28.56 | +0.07% | |
| 28.48 | 28.68 | 28.24 | 28.54 | +0.39% | |
| 27.86 | 28.46 | 27.53 | 28.43 | +3.76% | |
| 27.79 | 27.84 | 27.32 | 27.40 | -2.25% | |
| 27.15 | 28.18 | 27.12 | 28.03 | +2.52% | |
| 27.42 | 27.76 | 27.18 | 27.34 | -2.36% | |
| 27.90 | 28.12 | 27.66 | 28.00 | +0.61% | |
| 27.91 | 27.99 | 27.61 | 27.83 | -0.93% | |
| 28.35 | 28.53 | 27.87 | 28.09 | -0.57% | |
| 27.99 | 28.38 | 27.98 | 28.25 | +1.51% | |
| 27.75 | 28.11 | 27.75 | 27.83 | +0.43% | |
| 27.37 | 27.77 | 27.20 | 27.71 | +0.65% | |
| 27.02 | 27.65 | 26.71 | 27.53 | +2.57% | |
| 26.93 | 27.15 | 26.69 | 26.84 | -0.48% | |
| 26.67 | 27.15 | 26.38 | 26.97 | +1.16% | |
| 26.82 | 26.83 | 26.16 | 26.66 | -0.52% | |
| 26.80 | 27.01 | 26.63 | 26.80 | +0.64% | |
| 27.01 | 27.12 | 26.62 | 26.63 | -1.92% | |
| 26.89 | 27.22 | 26.56 | 27.15 | +1.19% | |
| 27.76 | 27.76 | 26.59 | 26.83 | -2.90% | |
| 28.07 | 28.16 | 27.45 | 27.63 | -1.14% | |
| 28.13 | 28.30 | 27.76 | 27.95 | -0.92% | |
| 28.24 | 28.56 | 28.21 | 28.21 | +0.61% | |
| 27.71 | 28.14 | 27.63 | 28.04 | +1.37% | |
| 27.97 | 28.13 | 27.56 | 27.66 | -1.88% | |
| 28.52 | 28.55 | 28.19 | 28.19 | -1.26% | |
| 27.89 | 28.64 | 27.74 | 28.55 | +1.93% | |
| 28.34 | 28.46 | 27.85 | 28.01 | -1.13% | |
| 28.63 | 28.73 | 28.33 | 28.33 | +0.25% | |
| 27.81 | 28.42 | 27.81 | 28.26 | +1.80% | |
| 28.34 | 28.39 | 27.70 | 27.76 | -2.25% | |
| 28.28 | 28.53 | 27.98 | 28.40 | +0.67% | |
| 28.55 | 28.55 | 28.08 | 28.21 | -0.49% | |
| 28.30 | 28.71 | 28.11 | 28.35 | +0.14% | |
| 27.99 | 28.43 | 27.71 | 28.31 | +0.64% | |
| 28.46 | 28.65 | 27.73 | 28.13 | +0.75% | |
| 27.90 | 28.09 | 27.63 | 27.92 | +0.25% | |
| 27.81 | 28.09 | 27.57 | 27.85 | +0.36% | |
| 27.80 | 27.89 | 27.32 | 27.75 | -0.29% | |
| 27.14 | 27.87 | 27.14 | 27.83 | +1.20% | |
| 28.15 | 28.16 | 27.44 | 27.50 | -2.31% | |
| 27.33 | 28.22 | 27.06 | 28.15 | +2.48% | |
| 27.42 | 27.70 | 27.20 | 27.47 | +3.23% | |
| 26.61 | 26.73 | 26.48 | 26.61 | -0.49% | |
| 26.49 | 26.74 | 26.20 | 26.74 | +1.02% | |
| 25.77 | 26.51 | 25.75 | 26.47 | +0.49% | |
| 26.37 | 26.52 | 26.12 | 26.34 | +0.84% | |
| 25.69 | 26.20 | 25.48 | 26.12 | +3.49% | |
| 25.45 | 25.53 | 25.03 | 25.24 | +0.32% | |
| 25.42 | 25.50 | 25.05 | 25.16 | -1.37% | |
| 25.58 | 25.81 | 25.38 | 25.51 | -0.97% | |
| 25.92 | 26.08 | 25.42 | 25.76 | +0.47% | |
| 25.05 | 25.97 | 24.97 | 25.64 | +0.71% | |
| 26.28 | 26.28 | 25.44 | 25.46 | +0.39% | |
| 25.27 | 25.38 | 24.96 | 25.36 | +0.60% | |
| 25.12 | 25.39 | 24.72 | 25.21 | +0.04% | |
| 25.37 | 25.63 | 25.12 | 25.20 | -0.98% | |
| 25.70 | 25.73 | 25.29 | 25.45 | +0.47% | |
| 25.46 | 25.65 | 25.28 | 25.33 | +1.32% | |
| 25.53 | 25.64 | 24.92 | 25.00 | -1.26% | |
| 25.71 | 25.76 | 25.23 | 25.32 | -3.40% | |
| 26.70 | 26.79 | 25.59 | 26.21 | -2.06% | |
| 26.98 | 27.33 | 26.62 | 26.76 | -0.74% | |
| 26.57 | 27.09 | 26.06 | 26.96 | -0.30% | |
| 26.83 | 27.15 | 26.49 | 27.04 | -2.52% | |
| 27.66 | 27.84 | 27.42 | 27.74 | -0.32% | |
| 27.93 | 27.95 | 27.53 | 27.83 | +0.32% | |
| 27.30 | 28.04 | 27.10 | 27.74 | -0.82% | |
| 27.06 | 28.20 | 27.06 | 27.97 | +0.50% | |
| 28.90 | 28.99 | 27.61 | 27.83 | -5.21% | |
| 29.12 | 29.67 | 29.06 | 29.36 | +1.24% | |
| 28.71 | 29.12 | 28.59 | 29.00 | +1.97% | |
| 28.63 | 28.85 | 28.28 | 28.44 | -0.94% | |
| 29.86 | 30.16 | 28.49 | 28.71 | -4.49% | |
| 29.71 | 30.10 | 29.34 | 30.06 | +1.14% | |
| 29.81 | 30.02 | 29.42 | 29.72 | -1.13% | |
| 29.87 | 30.30 | 29.75 | 30.06 | +0.94% | |
| 29.97 | 30.27 | 29.64 | 29.78 | +0.13% | |
| 29.46 | 29.92 | 29.30 | 29.74 | -0.13% | |
| 31.22 | 31.53 | 29.46 | 29.78 | -3.78% | |
| 30.99 | 31.32 | 30.43 | 30.95 | +0.42% | |
| 30.70 | 31.07 | 30.35 | 30.82 | +0.20% | |
| 30.81 | 31.13 | 30.55 | 30.76 | -0.55% | |
| 30.93 | 31.17 | 30.67 | 30.93 | +1.41% | |
| 30.34 | 30.53 | 29.96 | 30.50 | +0.20% | |
| 30.00 | 30.84 | 29.79 | 30.44 | +2.04% | |
| 29.18 | 29.89 | 29.13 | 29.83 | +2.44% | |
| 28.57 | 29.14 | 28.36 | 29.12 | +2.18% | |
| 28.39 | 28.67 | 28.17 | 28.50 | +0.14% | |
| 28.00 | 28.58 | 27.97 | 28.46 | +2.15% | |
| 27.86 | 27.99 | 27.59 | 27.86 | -0.04% | |
| 27.81 | 27.95 | 27.65 | 27.87 | +0.47% | |
| 27.54 | 27.87 | 27.25 | 27.74 | +0.95% | |
| 28.12 | 28.22 | 27.45 | 27.48 | -2.86% | |
| 28.73 | 28.99 | 28.21 | 28.29 | -1.26% | |
| 27.76 | 28.93 | 27.70 | 28.65 | +3.69% | |
| 27.30 | 28.10 | 27.25 | 27.63 | -0.50% | |
| 27.65 | 28.06 | 27.34 | 27.77 | -2.63% | |
| 28.26 | 28.61 | 28.18 | 28.52 | +1.35% | |
| 27.76 | 28.33 | 27.58 | 28.14 | +1.08% | |
| 28.32 | 28.45 | 27.78 | 27.84 | -1.49% | |
| 28.28 | 28.47 | 28.06 | 28.26 | -0.91% | |
| 28.92 | 29.08 | 28.51 | 28.52 | -1.11% | |
| 28.39 | 29.26 | 28.34 | 28.84 | +1.34% | |
| 28.68 | 28.76 | 28.30 | 28.46 | -0.87% | |
| 28.07 | 28.76 | 27.98 | 28.71 | +1.56% | |
| 27.55 | 28.43 | 27.48 | 28.27 | +2.58% | |
| 27.09 | 27.67 | 26.81 | 27.56 | +1.70% | |
| 27.37 | 27.37 | 27.09 | 27.10 | -0.81% | |
| 27.63 | 27.63 | 27.31 | 27.32 | -0.83% | |
| 27.85 | 27.86 | 27.52 | 27.55 | -0.86% | |
| 27.73 | 27.84 | 27.63 | 27.79 | +0.22% | |
| 27.63 | 27.86 | 27.47 | 27.73 | +0.65% | |
| 27.80 | 27.86 | 27.52 | 27.55 | -0.97% | |
| 27.65 | 27.98 | 27.65 | 27.82 | +0.58% | |
| 27.49 | 27.72 | 27.45 | 27.66 | +0.62% | |
| 27.64 | 27.95 | 27.29 | 27.49 | -0.29% | |
| 27.63 | 27.87 | 27.53 | 27.57 | +0.22% | |
| 27.49 | 27.63 | 27.21 | 27.51 | +0.44% | |
| 27.90 | 27.97 | 27.38 | 27.39 | -0.76% | |
| 27.98 | 27.98 | 27.48 | 27.60 | -0.86% | |
| 27.35 | 27.95 | 27.30 | 27.84 | +1.68% | |
| 26.72 | 27.49 | 26.53 | 27.38 | +3.56% | |
| 26.28 | 26.79 | 26.28 | 26.44 | +0.38% | |
| 26.36 | 26.50 | 26.17 | 26.34 | +0.23% | |
| 26.28 | 26.56 | 26.18 | 26.28 | -0.49% | |
| 26.17 | 26.63 | 26.09 | 26.41 | +0.80% | |
| 25.49 | 26.24 | 25.41 | 26.20 | +3.11% | |
| 25.51 | 25.62 | 25.31 | 25.41 | +0.32% | |
| 25.00 | 25.69 | 24.88 | 25.33 | -0.47% | |
| 25.46 | 25.59 | 25.43 | 25.45 | 0.00% | |
| 25.37 | 25.68 | 25.31 | 25.45 | +0.12% | |
| 25.08 | 25.55 | 25.01 | 25.42 | +2.29% | |
| 24.88 | 24.97 | 24.65 | 24.85 | -0.24% | |
| 24.24 | 25.09 | 24.23 | 24.91 | +3.36% | |
| 24.50 | 24.75 | 24.03 | 24.10 | -0.50% | |
| 24.17 | 24.40 | 24.06 | 24.22 | +0.17% | |
| 24.00 | 24.30 | 23.59 | 24.18 | -0.49% | |
| 24.92 | 24.98 | 24.17 | 24.30 | -2.64% | |
| 24.86 | 25.04 | 24.60 | 24.96 | 0.00% | |
| 25.26 | 25.42 | 24.94 | 24.96 | -1.69% | |
| 25.13 | 25.69 | 25.07 | 25.39 | +1.32% | |
| 25.09 | 25.30 | 24.85 | 25.06 | +0.08% | |
| 25.00 | 25.21 | 24.74 | 25.04 | +0.76% | |
| 24.23 | 24.86 | 24.16 | 24.85 | +2.22% | |
| 24.34 | 24.55 | 24.01 | 24.31 | -0.29% | |
| 24.15 | 24.50 | 23.89 | 24.38 | +0.95% | |
| 24.08 | 24.30 | 23.91 | 24.15 | -0.37% | |
| 24.08 | 24.25 | 23.87 | 24.24 | +0.17% | |
| 24.04 | 24.30 | 23.86 | 24.20 | 0.00% | |
| 24.10 | 24.65 | 24.07 | 24.20 | +0.54% | |
| 24.06 | 24.50 | 23.91 | 24.07 | -0.82% | |
| 24.17 | 24.45 | 24.03 | 24.27 | +0.12% | |
| 24.66 | 24.70 | 23.99 | 24.24 | -1.34% | |
| 24.40 | 24.64 | 24.29 | 24.57 | +1.95% | |
| 24.16 | 24.27 | 23.96 | 24.10 | -0.04% | |
| 24.35 | 24.46 | 24.00 | 24.11 | -1.03% | |
| 23.89 | 24.50 | 23.89 | 24.36 | +1.25% | |
| 23.78 | 24.14 | 23.66 | 24.06 | +2.04% | |
| 23.65 | 24.04 | 22.70 | 23.58 | +0.99% | |
| 24.70 | 24.78 | 23.15 | 23.35 | -5.62% | |
| 25.29 | 25.31 | 24.58 | 24.74 | -1.67% | |
| 24.32 | 25.30 | 24.27 | 25.16 | +2.44% | |
| 24.58 | 24.71 | 24.27 | 24.56 | +1.66% | |
| 25.43 | 25.44 | 24.14 | 24.16 | -4.54% | |
| 25.42 | 25.61 | 25.16 | 25.31 | +0.08% | |
| 25.81 | 25.84 | 25.27 | 25.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RF chart for longer ranges.