Regions Financial Stock Price History (NYSE:RF)

Add to My Stocks
$14.23 $0.08 (0.56%) RF stock closing price Jul 21, 2017 (Closing)

Regions Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of 2.5 on 04 Feb, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2114.2214.3614.0114.231977533715.812.88
2017-07-2014.5014.5414.2814.311835952215.902.90
2017-07-1914.5614.6314.3414.471447310616.082.93
2017-07-1814.5514.6714.4214.54997517316.162.94
2017-07-1714.6714.7814.5414.70854592516.332.97
2017-07-1414.6114.7614.4414.681102254016.312.97
2017-07-1314.6814.8514.6114.821576769516.473.00
2017-07-1214.6614.7614.5614.631135171116.262.96
2017-07-1114.7614.8614.6714.751082731516.392.99
2017-07-1014.6614.8114.6014.75964019916.392.99
2017-07-0714.8014.8214.5614.691350594716.322.97
2017-07-0614.8414.9714.6914.711162691216.342.98
2017-07-0514.9014.9414.6814.851436365316.503.01
2017-07-0314.7714.9714.6914.88936621716.533.01
2017-06-3014.7314.8114.4714.641345299216.272.96
2017-06-2914.6314.8514.4814.663244705616.292.97
2017-06-2814.1114.2614.0414.092097909015.662.85
2017-06-2713.8714.0513.8014.002285735215.562.83
2017-06-2613.5913.8513.5513.752066657615.282.78
2017-06-2313.9113.9413.4613.572356915615.082.75
2017-06-2213.9214.0313.7713.841178834715.382.80
2017-06-2114.2814.3013.9513.961366958115.512.83
2017-06-2014.4514.4514.2514.271392806515.862.89
2017-06-1914.4514.6314.4114.501008325716.112.93
2017-06-1614.3714.4414.2914.362266301815.962.91
2017-06-1514.4014.6214.3614.401289867816.002.91
2017-06-1414.3014.5314.1014.501628948316.112.93
2017-06-1314.4814.5914.3214.421701180016.022.92
2017-06-1214.4414.6914.2014.362525816015.962.91
2017-06-0914.1414.5014.1314.401713089216.002.91
2017-06-0813.5614.2213.5314.032311526015.592.84
2017-06-0713.5113.7013.4313.591393769315.102.75
2017-06-0613.4413.5413.2613.501735053015.002.73
2017-06-0513.5313.6813.5113.531549239215.032.74
2017-06-0213.6413.6713.4713.542408366415.042.74
2017-06-0113.9313.9413.6313.792704913215.322.79
2017-05-3114.0114.0313.6013.843144730415.382.80
2017-05-3014.0614.0713.8313.971615284115.522.83
2017-05-290.000.000.0014.130N/AN/A
2017-05-2614.2414.3314.1214.131205306715.702.86
2017-05-2514.3214.4014.1714.281801584015.872.89
2017-05-2414.4614.4814.1814.271982575215.862.89
2017-05-2314.0914.5514.0414.471557104016.082.93
2017-05-2214.1314.2013.9714.071203821615.632.85
2017-05-1914.0714.2714.0314.091376643615.662.85
2017-05-1813.9314.1813.8614.011982008215.572.84
2017-05-1714.1714.2713.8513.973989119215.522.83
2017-05-1614.3514.6114.3014.541724955616.162.94
2017-05-1514.1914.3414.1914.341030424315.932.90
2017-05-1214.0514.1413.8914.131316864815.702.86
2017-05-1114.2814.4114.1114.181337404015.762.87
2017-05-1014.1614.3714.0914.351669846015.942.90
2017-05-0914.3714.5114.1514.211125402815.792.88
2017-05-0814.2214.4414.1714.351161577015.942.90
2017-05-0514.3014.3414.1914.281111725915.872.89
2017-05-0414.4914.5514.2314.272108894815.862.89
2017-05-0313.7414.1313.7114.121878280015.692.86
2017-05-0213.9113.9513.7113.841536646015.382.80
2017-05-0113.8014.0013.6913.871525676215.412.81
2017-04-2813.8113.9213.7413.751409152115.282.78
2017-04-2714.0214.0413.6213.791933112015.322.79
2017-04-2613.8514.1513.8314.021905915415.582.84
2017-04-2513.9914.0113.7513.862769462415.402.80
2017-04-2413.9014.0513.7313.812673098815.342.79
2017-04-2113.5913.7013.3713.471851044014.972.73
2017-04-2013.5113.6713.4213.642462444015.162.76
2017-04-1913.4713.5613.2813.362915615814.842.70
2017-04-1813.6013.7913.0013.343977268014.822.70
2017-04-1713.7214.0613.5813.991853023015.542.83
2017-04-140.000.000.0013.680N/AN/A
2017-04-1313.8914.0813.6713.681690846815.202.77
2017-04-1214.1614.2413.8613.961853888015.512.83
2017-04-1114.1014.2113.9514.171783212415.742.87
2017-04-1014.4114.5314.1814.221153743315.802.88
2017-04-0714.3914.5414.2914.441399250116.042.92
2017-04-0614.3514.6014.2014.531416367316.142.94
2017-04-0514.7214.9114.3514.371934494215.972.91
2017-04-0414.4614.5914.4014.561000450216.182.95
2017-04-0314.5614.6314.2914.581690546016.202.95
2017-03-3114.5914.7014.4814.531291199116.142.94
2017-03-3014.3114.7714.2914.681310627916.312.97
2017-03-2914.4114.4514.2114.311076685015.902.90
2017-03-2814.0714.5014.0414.401473687416.002.91
2017-03-2713.8214.1413.6114.081857492615.642.85
2017-03-2414.3214.3814.0114.231486401015.812.88
2017-03-2314.1214.5414.0614.231816057015.812.88
2017-03-2214.0114.3113.7314.182367254815.762.87
2017-03-2114.9715.0214.0014.102709556415.672.85
2017-03-2014.9815.0914.8414.881547116416.533.01
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 15.91 Mar 01,2017
Min Stock Price 6.25 Nov 14,2012
Avg Stock Price 9.97

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 20.9

Regions Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.26 Mar 01,2017
Min PS Ratio 1.22 Jul 23,2012
Avg PS Ratio 2.31

RF Industry Peers

Company Price Change (%)
Bank Of Ozarks (OZRK)46.780.89 (1.87%)
Synovus Financial (SNV)43.450.37 (0.84%)
Bb&t Corp (BBT)46.280.02 (0.04%)
Bank Of Montreal (BMO)76.820.05 (0.07%)
First Horizon National (FHN)17.620.16 (0.9%)
Old National Bancorp (ONB)16.60.15 (0.9%)
Pinnacle Financial (PNFP)64.750.65 (0.99%)

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 and volume changes on a daily basis is provided in the Regions Financial stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 14.23 and 19775336 shares of RF were traded on 21 Jul, 2017. The average P/S ratio was 1.79 as can be seen by Regions Financial stock price history. .