Regions Financial Corporation
RFNYSEFinancial Services● Active
$28.79
+$0.25(+0.88%)
Market Cap$24.6B
P/E Ratio—
52W High$31.53
52W Low$21.12
Regions Financial Corporation（RF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$31.53
Feb 12, 2026
-9.1% from here
5-Year Low5Y
$13.72
Oct 25, 2023
+109.0% from low
IPO Priceadj.
$1.60
Mar 17, 1980
+1.7K% since IPO
1 Year Ago
$22.09
Jun 9, 2025
+29.8% in 1Y
5 Years Ago
$22.34
Jun 8, 2021
+28.3% in 5Y
10 Years Ago
$9.82
Jun 8, 2016
+192.0% in 10Y
Historical Price Data · RF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $28.48 | $28.68 | $28.24 | $28.54 | $28.54 | 9.5M | +0.21% |
| Jun 4, 2026 | $27.86 | $28.46 | $27.53 | $28.43 | $28.43 | 9.6M | +2.05% |
| Jun 3, 2026 | $27.79 | $27.84 | $27.32 | $27.40 | $27.40 | 10.9M | -1.40% |
| Jun 2, 2026 | $27.15 | $28.18 | $27.12 | $28.03 | $28.03 | 11.1M | +3.24% |
| Jun 1, 2026 | $27.42 | $27.76 | $27.18 | $27.34 | $27.34 | 10.6M | -0.29% |
| May 29, 2026 | $27.90 | $28.12 | $27.66 | $28.00 | $28.00 | 13.7M | +0.36% |
| May 28, 2026 | $27.91 | $27.99 | $27.61 | $27.83 | $27.83 | 10.6M | -0.29% |
| May 27, 2026 | $28.35 | $28.53 | $27.87 | $28.09 | $28.09 | 12.8M | -0.92% |
| May 26, 2026 | $27.99 | $28.38 | $27.98 | $28.25 | $28.25 | 10.1M | +0.93% |
| May 22, 2026 | $27.75 | $28.11 | $27.75 | $27.83 | $27.83 | 9.7M | +0.29% |
| May 21, 2026 | $27.37 | $27.77 | $27.20 | $27.71 | $27.71 | 8.0M | +1.24% |
| May 20, 2026 | $27.02 | $27.65 | $26.71 | $27.53 | $27.53 | 11.5M | +1.89% |
| May 19, 2026 | $26.93 | $27.15 | $26.69 | $26.84 | $26.84 | 8.6M | -0.33% |
| May 18, 2026 | $26.67 | $27.15 | $26.38 | $26.97 | $26.97 | 10.0M | +1.12% |
| May 15, 2026 | $26.82 | $26.83 | $26.16 | $26.66 | $26.66 | 14.8M | -0.60% |
| May 14, 2026 | $26.80 | $27.01 | $26.63 | $26.80 | $26.80 | 10.0M | +0.00% |
| May 13, 2026 | $27.01 | $27.12 | $26.62 | $26.63 | $26.63 | 15.8M | -1.41% |
| May 12, 2026 | $26.89 | $27.22 | $26.56 | $27.15 | $27.15 | 13.4M | +0.97% |
| May 11, 2026 | $27.76 | $27.76 | $26.59 | $26.83 | $26.83 | 16.8M | -3.35% |
| May 8, 2026 | $28.07 | $28.16 | $27.45 | $27.63 | $27.63 | 16.0M | -1.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RF
Jan 1 → Dec 31 · 6 years2026+5.4%$27.09 → $28.54
+5.4%
2025+14.7%$23.62 → $27.10
+14.7%
2024+22.8%$19.15 → $23.52
+22.8%
2023-11.0%$21.77 → $19.38
-11.0%
2022-4.3%$22.52 → $21.56
-4.3%
2021-1.7%$22.17 → $21.80
-1.7%
Best Year2024 · +22.8%
Worst Year2023 · -11.0%
Positive Years3 / 6
Avg Annual Return+4.3%
6Y Total Return+28.7%
6Y CAGR~+4.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in RF?
If you invested $1,000 in RF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,920
Total Return+192.0%
CAGR~+11.3% / yr
Profit+$1,920
Based on Jun 8, 2016 · $9.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Regions Financial Corporation（RF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RF 历史股价FMP 日线复权 OHLCV