RF Industries Stock Price History
NASDAQ: RFILTechnologyElectrical ProductsUSD
8.31-0.07 (-0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RFIL price history at a glance
The price history for RF Industries (RFIL) on this page begins on April 4, 1994, when the stock closed at $0.1875; it most recently closed at $8.31 on October 5, 2026. The highest price in this record is $22.30, reached on June 22, 2026; the latest close is 62.7% below that peak. Across the 31 complete calendar years in the table, RFIL finished higher in 15 and lower in 16. Its best year was 1996 (+459.9%) and its worst was 1997 (-61.9%).
Over roughly 33 years the share price changed +4332.0%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, RFIL has gained 1.1%. 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 1994
- $22.30
- Date of high
- Jun 22, 2026
- Low since 1994
- $0.1563
- Date of low
- Apr 11, 1994
- 52-week high
- $22.30
- 52-week low
- $5.54
- Last close
- $8.31
RFIL returns
1 week
-1.07%
1 month
-18.53%
3 months
-52.32%
6 months
-29.75%
Year to date
+43.77%
1 year
+1.09%
3 years
+191.58%
5 years
+8.06%
RFIL price return, excluding dividends.
RFIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.31 | +46.30% |
| 2025 | 5.68 | +39.22% |
| 2024 | 4.08 | +34.21% |
| 2023 | 3.04 | -40.86% |
| 2022 | 5.14 | -35.75% |
| 2021 | 8.00 | +62.93% |
| 2020 | 4.91 | -24.58% |
| 2019 | 6.51 | -12.85% |
| 2018 | 7.47 | +176.67% |
| 2017 | 2.70 | +54.29% |
| 2016 | 1.75 | -60.23% |
| 2015 | 4.40 | +8.64% |
| 2014 | 4.05 | -40.79% |
| 2013 | 6.84 | +52.34% |
| 2012 | 4.49 | +19.73% |
| 2011 | 3.75 | +9.49% |
| 2010 | 3.43 | +52.22% |
| 2009 | 2.25 | -6.25% |
| 2008 | 2.40 | -27.27% |
| 2007 | 3.30 | -9.59% |
| 2006 | 3.65 | +55.32% |
| 2005 | 2.35 | -42.75% |
| 2004 | 4.11 | +5.39% |
| 2003 | 3.90 | +267.45% |
| 2002 | 1.06 | -22.91% |
| 2001 | 1.38 | 0.00% |
| 2000 | 1.38 | +55.75% |
| 1999 | 0.8828 | -11.72% |
| 1998 | 1.00 | 0.00% |
| 1997 | 1.00 | -61.90% |
| 1996 | 2.63 | +459.94% |
| 1995 | 0.4688 | -42.30% |
| 1994* | 0.8125 | +333.33% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
RFIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.51 | 8.51 | 8.23 | 8.31 | -0.84% | |
| 8.41 | 8.59 | 8.23 | 8.38 | -2.39% | |
| 8.49 | 8.62 | 8.22 | 8.59 | -0.87% | |
| 8.52 | 8.76 | 8.45 | 8.66 | +2.85% | |
| 8.36 | 8.47 | 8.25 | 8.42 | +0.24% | |
| 8.25 | 8.44 | 8.14 | 8.40 | +4.35% | |
| 7.99 | 8.07 | 7.80 | 8.05 | +1.64% | |
| 7.92 | 7.98 | 7.72 | 7.92 | +1.41% | |
| 8.04 | 8.12 | 7.75 | 7.81 | -1.39% | |
| 8.20 | 8.20 | 7.90 | 7.92 | -4.35% | |
| 8.15 | 8.50 | 8.15 | 8.28 | -0.36% | |
| 8.19 | 8.36 | 8.10 | 8.31 | -0.72% | |
| 8.40 | 8.46 | 8.17 | 8.37 | -0.83% | |
| 8.16 | 8.45 | 8.09 | 8.44 | +3.69% | |
| 8.17 | 8.30 | 7.99 | 8.14 | +1.62% | |
| 7.90 | 8.08 | 7.82 | 8.01 | +1.01% | |
| 8.38 | 8.48 | 7.87 | 7.93 | -3.29% | |
| 8.20 | 8.36 | 8.01 | 8.20 | -0.12% | |
| 8.69 | 9.18 | 8.02 | 8.21 | -9.28% | |
| 8.89 | 10.13 | 8.25 | 9.05 | -12.31% | |
| 10.40 | 10.49 | 10.03 | 10.32 | +1.28% | |
| 10.00 | 10.31 | 9.85 | 10.19 | -0.10% | |
| 10.46 | 10.94 | 10.06 | 10.20 | -3.41% | |
| 10.27 | 10.92 | 10.27 | 10.56 | +0.48% | |
| 10.23 | 10.61 | 10.23 | 10.51 | +3.24% | |
| 10.08 | 10.29 | 9.76 | 10.18 | +1.19% | |
| 10.06 | 10.17 | 9.84 | 10.06 | 0.00% | |
| 10.30 | 10.50 | 10.01 | 10.06 | -4.55% | |
| 10.40 | 10.65 | 10.30 | 10.54 | +1.35% | |
| 10.68 | 10.77 | 10.35 | 10.40 | -4.15% | |
| 10.61 | 11.04 | 10.57 | 10.85 | +2.46% | |
| 10.68 | 10.82 | 10.49 | 10.59 | -1.30% | |
| 10.79 | 11.15 | 10.66 | 10.73 | +0.47% | |
| 11.02 | 11.13 | 10.45 | 10.68 | -4.47% | |
| 11.93 | 11.93 | 11.04 | 11.18 | -0.62% | |
| 11.64 | 11.75 | 11.09 | 11.25 | -3.93% | |
| 13.09 | 13.09 | 11.55 | 11.71 | -9.22% | |
| 13.10 | 13.34 | 12.69 | 12.90 | -4.09% | |
| 13.50 | 13.62 | 13.21 | 13.45 | -1.18% | |
| 13.33 | 13.72 | 13.20 | 13.61 | +2.72% | |
| 13.58 | 13.85 | 13.10 | 13.25 | +0.76% | |
| 13.15 | 13.32 | 12.87 | 13.15 | +2.98% | |
| 12.30 | 13.03 | 12.30 | 12.77 | +2.82% | |
| 12.72 | 13.05 | 12.34 | 12.42 | -3.04% | |
| 13.37 | 13.55 | 12.79 | 12.81 | -1.99% | |
| 13.10 | 13.72 | 12.81 | 13.07 | -2.17% | |
| 13.67 | 13.86 | 13.20 | 13.36 | -2.48% | |
| 12.95 | 13.73 | 12.95 | 13.70 | +10.13% | |
| 12.07 | 12.88 | 11.54 | 12.44 | +0.97% | |
| 12.00 | 12.85 | 12.00 | 12.32 | +2.92% | |
| 11.17 | 12.03 | 11.17 | 11.97 | +12.29% | |
| 11.20 | 11.64 | 10.58 | 10.66 | -5.41% | |
| 12.00 | 12.00 | 11.13 | 11.27 | -7.32% | |
| 12.49 | 12.54 | 11.55 | 12.16 | -2.41% | |
| 13.02 | 13.04 | 12.26 | 12.46 | -4.30% | |
| 12.98 | 13.29 | 12.61 | 13.02 | -0.61% | |
| 13.30 | 13.79 | 13.09 | 13.10 | -4.52% | |
| 13.24 | 13.98 | 13.22 | 13.72 | +5.30% | |
| 13.27 | 13.51 | 12.84 | 13.03 | -0.84% | |
| 12.75 | 13.92 | 12.50 | 13.14 | -0.15% | |
| 14.15 | 14.43 | 12.95 | 13.16 | -8.10% | |
| 16.13 | 16.37 | 14.13 | 14.32 | -10.16% | |
| 16.14 | 16.73 | 15.87 | 15.94 | +1.14% | |
| 16.70 | 16.87 | 15.76 | 15.76 | -9.58% | |
| 16.83 | 17.88 | 16.50 | 17.43 | +3.38% | |
| 17.55 | 17.89 | 16.80 | 16.86 | -1.52% | |
| 16.98 | 17.40 | 16.50 | 17.12 | +1.48% | |
| 17.56 | 17.61 | 16.13 | 16.87 | -8.27% | |
| 18.01 | 19.22 | 17.52 | 18.39 | +3.26% | |
| 20.94 | 21.00 | 17.70 | 17.81 | -10.28% | |
| 21.04 | 21.30 | 19.58 | 19.85 | -6.41% | |
| 21.29 | 21.92 | 20.50 | 21.21 | -0.52% | |
| 21.43 | 22.05 | 20.42 | 21.32 | -0.51% | |
| 20.73 | 21.95 | 20.38 | 21.43 | +2.29% | |
| 20.03 | 21.03 | 19.24 | 20.95 | +8.32% | |
| 21.50 | 21.51 | 19.22 | 19.34 | -8.43% | |
| 20.30 | 22.30 | 19.65 | 21.12 | -1.77% | |
| 17.89 | 21.88 | 17.51 | 21.50 | +20.72% | |
| 17.10 | 17.81 | 16.60 | 17.81 | +5.63% | |
| 16.45 | 17.76 | 16.07 | 16.86 | +2.55% | |
| 17.75 | 17.77 | 14.22 | 16.44 | -9.27% | |
| 19.50 | 20.00 | 18.02 | 18.12 | -3.36% | |
| 19.25 | 19.62 | 18.02 | 18.75 | +0.97% | |
| 16.93 | 18.71 | 16.50 | 18.57 | +11.20% | |
| 16.35 | 18.08 | 16.31 | 16.70 | +3.66% | |
| 17.46 | 17.99 | 15.34 | 16.11 | -3.36% | |
| 17.46 | 17.53 | 16.52 | 16.67 | +3.93% | |
| 17.95 | 17.95 | 15.85 | 16.04 | -12.83% | |
| 17.97 | 18.75 | 17.51 | 18.40 | +0.82% | |
| 18.53 | 19.02 | 17.79 | 18.25 | -2.82% | |
| 17.74 | 18.80 | 17.20 | 18.78 | +6.77% | |
| 17.18 | 17.77 | 16.26 | 17.59 | -0.57% | |
| 18.66 | 18.66 | 17.29 | 17.69 | -4.48% | |
| 19.26 | 19.50 | 18.36 | 18.52 | -4.44% | |
| 19.28 | 19.73 | 18.68 | 19.38 | +1.57% | |
| 18.97 | 19.77 | 18.81 | 19.08 | +3.02% | |
| 18.24 | 18.56 | 18.01 | 18.52 | +3.70% | |
| 17.26 | 17.93 | 16.85 | 17.86 | +1.65% | |
| 16.81 | 17.92 | 16.55 | 17.57 | +7.40% | |
| 16.60 | 16.78 | 15.32 | 16.36 | -3.82% | |
| 18.01 | 18.30 | 16.65 | 17.01 | -4.49% | |
| 17.20 | 18.28 | 16.80 | 17.81 | -2.14% | |
| 18.99 | 19.00 | 17.20 | 18.20 | +0.72% | |
| 16.36 | 18.55 | 16.01 | 18.07 | +8.86% | |
| 17.40 | 17.40 | 15.70 | 16.60 | -2.06% | |
| 15.85 | 17.18 | 15.58 | 16.95 | +10.93% | |
| 15.28 | 15.80 | 15.01 | 15.28 | +2.48% | |
| 15.11 | 15.45 | 14.57 | 14.91 | -0.53% | |
| 14.53 | 15.23 | 14.41 | 14.99 | +4.02% | |
| 14.28 | 14.83 | 13.97 | 14.41 | +3.37% | |
| 14.64 | 14.81 | 13.93 | 13.94 | -5.43% | |
| 14.72 | 15.25 | 14.11 | 14.74 | +1.45% | |
| 14.00 | 14.59 | 13.42 | 14.53 | +9.83% | |
| 13.66 | 14.22 | 13.10 | 13.23 | -5.57% | |
| 13.93 | 14.37 | 13.38 | 14.01 | -1.20% | |
| 15.21 | 15.21 | 14.15 | 14.18 | -3.99% | |
| 14.65 | 15.33 | 14.35 | 14.77 | +2.57% | |
| 14.92 | 15.27 | 14.28 | 14.40 | -4.38% | |
| 14.47 | 15.42 | 14.36 | 15.06 | +5.68% | |
| 14.14 | 14.34 | 13.40 | 14.25 | +1.93% | |
| 13.76 | 14.10 | 13.54 | 13.98 | +0.43% | |
| 14.41 | 14.84 | 13.80 | 13.92 | 0.00% | |
| 12.96 | 14.38 | 12.68 | 13.92 | +7.08% | |
| 12.25 | 13.07 | 12.00 | 13.00 | +5.69% | |
| 12.50 | 12.74 | 12.11 | 12.30 | +0.41% | |
| 11.67 | 12.35 | 11.51 | 12.25 | +3.55% | |
| 11.77 | 11.98 | 11.56 | 11.83 | +1.89% | |
| 11.50 | 12.11 | 11.50 | 11.61 | +0.61% | |
| 11.96 | 12.35 | 11.16 | 11.54 | +0.87% | |
| 10.89 | 11.75 | 10.70 | 11.44 | +3.53% | |
| 11.03 | 11.40 | 10.72 | 11.05 | +1.47% | |
| 10.36 | 11.21 | 10.00 | 10.89 | +1.02% | |
| 10.56 | 11.09 | 10.45 | 10.78 | +4.56% | |
| 9.96 | 10.51 | 9.76 | 10.31 | +5.74% | |
| 11.31 | 11.32 | 9.62 | 9.75 | -13.10% | |
| 10.48 | 11.46 | 10.32 | 11.22 | +6.15% | |
| 11.08 | 11.39 | 10.49 | 10.57 | -8.01% | |
| 10.80 | 11.49 | 10.75 | 11.49 | +8.70% | |
| 10.42 | 10.89 | 10.31 | 10.57 | +0.48% | |
| 9.90 | 10.74 | 9.63 | 10.52 | +7.79% | |
| 11.36 | 11.92 | 9.47 | 9.76 | -12.93% | |
| 11.21 | 11.72 | 10.50 | 11.21 | -4.11% | |
| 13.15 | 13.48 | 11.62 | 11.69 | -10.97% | |
| 11.20 | 13.54 | 10.50 | 13.13 | +12.32% | |
| 10.41 | 12.18 | 10.26 | 11.69 | +14.50% | |
| 10.57 | 11.07 | 10.03 | 10.21 | -1.83% | |
| 10.85 | 11.09 | 10.30 | 10.40 | -5.45% | |
| 11.45 | 11.45 | 10.63 | 11.00 | -3.00% | |
| 10.58 | 11.91 | 10.58 | 11.34 | +8.21% | |
| 10.11 | 10.58 | 9.75 | 10.48 | +0.38% | |
| 11.50 | 11.93 | 10.35 | 10.44 | -12.49% | |
| 12.36 | 12.62 | 11.45 | 11.93 | -5.69% | |
| 12.23 | 13.09 | 12.01 | 12.65 | +4.63% | |
| 12.62 | 12.92 | 11.87 | 12.09 | -6.64% | |
| 11.31 | 13.05 | 11.03 | 12.95 | +14.10% | |
| 11.30 | 11.35 | 10.61 | 11.35 | +1.07% | |
| 10.55 | 11.50 | 10.10 | 11.23 | +11.19% | |
| 10.15 | 10.21 | 9.35 | 10.10 | +0.80% | |
| 9.28 | 10.13 | 9.28 | 10.02 | +6.94% | |
| 9.28 | 9.56 | 8.80 | 9.37 | +0.86% | |
| 9.68 | 9.76 | 8.77 | 9.29 | -5.49% | |
| 10.52 | 10.57 | 9.32 | 9.83 | -10.96% | |
| 11.10 | 11.55 | 10.76 | 11.04 | -0.81% | |
| 10.95 | 11.40 | 10.75 | 11.13 | +2.20% | |
| 11.15 | 11.50 | 10.84 | 10.89 | -1.18% | |
| 11.40 | 11.71 | 11.01 | 11.02 | -4.34% | |
| 11.66 | 11.74 | 10.93 | 11.52 | -1.03% | |
| 11.33 | 11.79 | 11.27 | 11.64 | +2.56% | |
| 11.28 | 11.90 | 10.69 | 11.35 | -0.53% | |
| 10.03 | 11.46 | 9.95 | 11.41 | +18.12% | |
| 10.02 | 10.19 | 9.38 | 9.66 | -5.76% | |
| 10.58 | 10.58 | 9.85 | 10.25 | -1.06% | |
| 11.03 | 11.03 | 9.97 | 10.36 | -5.73% | |
| 9.76 | 11.17 | 9.74 | 10.99 | +12.60% | |
| 10.38 | 10.59 | 9.70 | 9.76 | -7.66% | |
| 10.19 | 10.67 | 10.10 | 10.57 | +4.34% | |
| 10.80 | 10.86 | 10.10 | 10.13 | -6.72% | |
| 10.71 | 10.95 | 9.86 | 10.86 | +1.12% | |
| 10.98 | 11.24 | 10.64 | 10.74 | -1.74% | |
| 11.18 | 11.22 | 10.61 | 10.93 | -2.76% | |
| 12.24 | 12.24 | 10.45 | 11.24 | -6.26% | |
| 11.00 | 12.12 | 10.67 | 11.99 | +10.00% | |
| 9.34 | 11.20 | 9.32 | 10.90 | +16.45% | |
| 8.68 | 9.70 | 8.68 | 9.36 | +5.88% | |
| 9.07 | 9.29 | 8.54 | 8.84 | +22.61% | |
| 6.59 | 7.57 | 6.45 | 7.21 | +8.26% | |
| 6.78 | 6.86 | 6.30 | 6.66 | -0.30% | |
| 5.96 | 6.70 | 5.95 | 6.68 | +12.08% | |
| 5.82 | 6.02 | 5.81 | 5.96 | +2.05% | |
| 6.04 | 6.22 | 5.68 | 5.84 | -2.83% | |
| 5.76 | 6.33 | 5.76 | 6.01 | +3.98% | |
| 5.64 | 5.88 | 5.61 | 5.78 | +1.23% | |
| 5.68 | 5.86 | 5.61 | 5.71 | +0.53% | |
| 5.78 | 5.99 | 5.54 | 5.68 | -1.73% | |
| 5.90 | 5.97 | 5.73 | 5.78 | -1.53% | |
| 5.74 | 6.00 | 5.74 | 5.87 | +3.89% | |
| 5.89 | 6.01 | 5.60 | 5.65 | -5.52% | |
| 6.00 | 6.05 | 5.95 | 5.98 | -0.66% | |
| 5.96 | 6.09 | 5.96 | 6.02 | +0.84% | |
| 6.00 | 6.07 | 5.90 | 5.97 | -1.49% | |
| 6.15 | 6.36 | 5.94 | 6.06 | +0.50% | |
| 5.86 | 6.03 | 5.79 | 6.03 | +1.86% | |
| 5.86 | 5.98 | 5.65 | 5.92 | +2.07% | |
| 5.93 | 5.93 | 5.73 | 5.80 | -1.02% | |
| 5.94 | 6.04 | 5.62 | 5.86 | -0.85% | |
| 6.20 | 6.34 | 5.89 | 5.91 | -2.80% | |
| 6.24 | 6.36 | 6.01 | 6.08 | -3.49% | |
| 6.14 | 6.40 | 6.09 | 6.30 | +0.96% | |
| 6.21 | 6.37 | 6.10 | 6.24 | +0.65% | |
| 5.98 | 6.28 | 5.96 | 6.20 | +3.85% | |
| 6.05 | 6.20 | 5.87 | 5.97 | -0.33% | |
| 6.18 | 6.23 | 5.99 | 5.99 | -2.60% | |
| 6.00 | 6.24 | 5.95 | 6.15 | +1.82% | |
| 5.95 | 6.17 | 5.75 | 6.04 | +1.00% | |
| 6.20 | 6.23 | 5.92 | 5.98 | -0.66% | |
| 6.22 | 6.33 | 5.86 | 6.02 | -3.22% | |
| 6.21 | 6.34 | 5.96 | 6.22 | -0.16% | |
| 6.09 | 6.35 | 5.97 | 6.23 | +1.14% | |
| 5.94 | 6.44 | 5.87 | 6.16 | +3.53% | |
| 5.95 | 6.12 | 5.81 | 5.95 | +1.54% | |
| 5.74 | 6.05 | 5.72 | 5.86 | +0.17% | |
| 6.25 | 6.46 | 5.74 | 5.85 | -3.94% | |
| 6.30 | 6.42 | 6.06 | 6.09 | -3.64% | |
| 6.22 | 6.49 | 6.15 | 6.32 | +0.32% | |
| 6.38 | 6.64 | 6.15 | 6.30 | -1.41% | |
| 6.52 | 6.73 | 6.38 | 6.39 | -3.33% | |
| 6.60 | 6.78 | 6.35 | 6.61 | -0.15% | |
| 7.04 | 7.10 | 6.56 | 6.62 | -6.50% | |
| 6.84 | 7.17 | 6.81 | 7.08 | +0.28% | |
| 7.25 | 7.34 | 7.00 | 7.06 | -0.84% | |
| 7.19 | 7.29 | 6.26 | 7.12 | -1.79% | |
| 7.52 | 7.59 | 6.92 | 7.25 | -3.59% | |
| 7.56 | 7.69 | 7.25 | 7.52 | -0.92% | |
| 7.54 | 7.75 | 7.38 | 7.59 | -2.06% | |
| 7.82 | 7.96 | 7.50 | 7.75 | -0.90% | |
| 7.70 | 7.94 | 7.50 | 7.82 | +1.56% | |
| 7.76 | 8.08 | 7.55 | 7.70 | -0.77% | |
| 7.84 | 8.15 | 7.72 | 7.76 | -1.02% | |
| 7.80 | 8.06 | 7.70 | 7.84 | -1.26% | |
| 7.97 | 8.21 | 7.90 | 7.94 | -0.38% | |
| 8.02 | 8.14 | 7.70 | 7.97 | +1.01% | |
| 7.58 | 7.95 | 7.25 | 7.89 | +4.09% | |
| 7.90 | 8.08 | 7.39 | 7.58 | -5.37% | |
| 8.19 | 8.23 | 7.80 | 8.01 | -2.08% | |
| 7.89 | 8.35 | 7.80 | 8.18 | +5.82% | |
| 8.12 | 8.31 | 7.72 | 7.73 | -5.62% | |
| 8.83 | 8.86 | 8.02 | 8.19 | -5.86% | |
| 8.58 | 8.98 | 8.54 | 8.70 | +2.47% | |
| 8.33 | 8.76 | 8.21 | 8.49 | +0.71% | |
| 8.26 | 8.55 | 8.20 | 8.43 | +2.55% | |
| 8.68 | 8.91 | 8.13 | 8.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RFIL chart for longer ranges.