Regions Financial Stock Price History (NYSE:RF)

Add to My Stocks
$14.02 $0.28 (2.04%) RF stock closing price Dec 05, 2016 (Closing)

The 10 year data of Regions Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Regions Financial P/E ratio data for the stock. The Regions Financial stock price history chart shows that the stock price was at a high of 38.02 on 03 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0513.9314.0313.8414.022562888416.492.94
2016-12-0213.8013.8213.5913.742213773616.172.88
2016-12-0113.6113.9013.5513.842696166016.282.91
2016-11-3013.4713.6413.4313.542332826815.932.84
2016-11-2913.1313.3213.0113.181820901215.512.77
2016-11-2813.1713.2813.0313.081658850615.392.75
2016-11-2513.3613.4313.2613.36730104015.722.80
2016-11-240.000.000.0013.300N/AN/A
2016-11-2313.2413.3313.1013.302200869615.652.79
2016-11-2213.2113.2512.9813.153090503015.472.76
2016-11-2113.3613.3813.1113.112560534815.422.75
2016-11-1813.1713.3313.1013.264114244815.602.78
2016-11-1712.8313.2312.8013.175950834015.492.76
2016-11-1613.2113.3512.8712.895242570815.172.71
2016-11-1513.1213.5412.8513.533873436015.922.84
2016-11-1412.8713.4012.8613.274967596415.612.79
2016-11-1112.1112.4712.0012.453037126414.652.61
2016-11-1011.8712.4011.8712.183921022814.332.56
2016-11-0911.0611.6410.9911.542680975213.582.42
2016-11-0810.8810.9510.7010.891748128612.812.29
2016-11-0710.7610.9710.7410.962049194412.892.30
2016-11-0410.4710.6810.3210.521752546212.382.21
2016-11-0310.5910.7110.4310.462113750812.312.20
2016-11-0210.7810.7910.4910.512638190412.372.21
2016-11-0110.8010.8810.6710.842318111612.752.28
2016-10-3110.7110.8110.6510.711457727612.602.25
2016-10-2810.8610.8810.5910.651727188412.532.24
2016-10-2710.8210.9610.7710.841705786412.752.28
2016-10-2610.5410.8010.5410.751686559612.652.26
2016-10-2510.5810.7010.5610.621275592412.492.23
2016-10-2410.7210.7910.6110.611200290112.482.23
2016-10-2110.5210.7010.4810.641393048112.522.23
2016-10-2010.5410.7910.5110.612531125212.482.23
2016-10-1910.3010.6110.2510.543292973212.402.21
2016-10-1810.0010.269.8710.253555092012.982.24
2016-10-1710.1110.139.9710.011896933612.672.19
2016-10-1410.0610.229.9910.051509379312.722.20
2016-10-1310.1010.129.789.951708884412.602.17
2016-10-1210.2610.3710.2210.241833635212.962.24
2016-10-1110.3110.4310.1810.261565843312.992.24
2016-10-1010.4210.4710.3410.37946586913.132.26
2016-10-0710.3410.3810.1810.331513590013.082.26
2016-10-0610.3110.4310.2610.321444267113.062.25
2016-10-0510.1210.3810.1210.311520496413.052.25
2016-10-049.9510.189.9310.081991318812.762.20
2016-10-039.829.949.789.921439753712.562.17
2016-09-309.749.949.669.871548547012.492.16
2016-09-299.7910.009.649.671750247612.242.11
2016-09-289.779.839.639.831290174812.442.15
2016-09-279.509.739.459.711591000712.292.12
2016-09-269.699.719.539.561706509812.102.09
2016-09-239.719.889.709.781334388512.382.14
2016-09-229.749.799.689.771277128612.372.13
2016-09-219.709.809.629.682119661812.252.11
2016-09-209.779.779.599.65848413812.222.11
2016-09-199.629.799.629.661321517612.232.11
2016-09-169.569.639.499.562355698012.102.09
2016-09-159.439.669.379.631666076512.192.10
2016-09-149.589.629.469.522216501612.052.08
2016-09-139.829.829.499.613270385012.172.10
2016-09-129.819.969.699.922235312212.562.17
2016-09-099.9210.039.839.832045944012.442.15
2016-09-089.9710.089.879.931725299212.572.17
2016-09-079.809.989.799.962530045212.612.18
2016-09-069.9610.009.839.892557799212.522.16
2016-09-050.000.000.009.930N/AN/A
2016-09-029.909.989.779.931459018512.572.17
2016-09-019.9910.039.759.851527260612.472.15
2016-08-319.9710.009.809.971436036112.622.18
2016-08-309.899.999.859.971330055612.622.18
2016-08-299.819.979.809.861204365812.482.15
2016-08-269.689.879.659.791828904412.392.14
2016-08-259.639.749.639.651590875212.222.11
2016-08-249.689.759.629.631404473512.192.10
2016-08-239.699.749.679.671118626612.242.11
2016-08-229.639.729.599.661481892212.232.11
2016-08-199.629.699.549.691106676712.272.12
2016-08-189.559.639.529.631242625312.192.10
2016-08-179.539.589.499.551672479412.092.09
2016-08-169.509.629.459.541748804012.082.08
2016-08-159.299.589.289.561867222412.102.09
2016-08-129.219.239.149.23998418211.682.02
2016-08-119.269.349.229.301166642311.772.03
2016-08-109.379.399.249.261815897611.722.02
2016-08-099.409.469.359.371050126611.862.05
2016-08-089.409.469.369.391136515411.892.05
2016-08-059.229.459.209.391670764911.892.05
2016-08-049.069.119.029.041204957811.441.97
2016-08-038.919.118.889.041802247411.441.97
Get more Data

Regions Financial Stock Chart

View RF PE ratio, PS ratio stocks charts and compare with peers.
RF Chart
Note: Compare Regions Financial stock price history with the index and industry peers.

Regions Financial Historical Prices: Past 5 years

Max Stock Price 14.02 Dec 05,2016
Min Stock Price 3.82 Dec 19,2011
Avg Stock Price 8.89

Regions Financial Historical PE ratio: Past 5 years

Max PE Ratio 194 Jan 22,2013
Min PE Ratio 9.44 Feb 11,2016
Avg PE Ratio 21.78

Regions Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.94 Dec 05,2016
Min PS Ratio 0.6 Dec 19,2011
Avg PS Ratio 2.07

RF Industry Peers

Company Price Change (%)
Bank Of The Ozarks (OZRK)49.581.1 (2.27%)
Synovus Financial (SNV)39.620.45 (1.15%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Bank Of Montreal (BMO)67.480.47 (0.7%)
First Horizon National (FHN)19.910.5 (2.58%)
Old National Bancorp (ONB)17.30.4 (2.37%)
Pinnacle Financial (PNFP)67.61.65 (2.5%)

We provide Regions Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Regions Financial stock analysis. The price movement is easily depicted in the Regions Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. RF closed at 13.74 and traded with a volume of 22137736 on the last trading day. The average P/S ratio was 1.72 as can be seen by Regions Financial stock price history. .