Raymond James Financial, Inc. (ETR:RJF)
Germany · Delayed Price · Currency is EUR 142.20
+2.25 (1.61%)
At close: Oct 9, 2026
ETR:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 141.55 | 143.05 | 141.55 | 142.20 | 142.20 | 1.61% | - |
| Oct 8, 2026 | 140.20 | 140.20 | 139.85 | 139.95 | 139.95 | 0.14% | - |
| Oct 7, 2026 | 141.85 | 142.25 | 139.75 | 139.75 | 139.75 | -1.86% | - |
| Oct 6, 2026 | 143.50 | 143.55 | 142.40 | 142.40 | 142.40 | 0.46% | - |
| Oct 5, 2026 | 142.20 | 142.20 | 141.00 | 141.75 | 141.75 | 1.50% | 4 |
| Oct 2, 2026 | 142.10 | 142.10 | 139.65 | 139.65 | 139.65 | -0.25% | - |
| Oct 1, 2026 | 138.30 | 140.00 | 138.30 | 140.00 | 140.00 | -0.09% | 3 |
| Sep 29, 2026 | 141.90 | 142.30 | 140.60 | 140.60 | 140.12 | 0.36% | - |
| Sep 28, 2026 | 140.00 | 140.20 | 140.00 | 140.10 | 139.63 | -0.07% | 6 |
| Sep 25, 2026 | 139.65 | 140.20 | 139.65 | 140.20 | 139.73 | 2.22% | 12 |
| Sep 24, 2026 | 142.20 | 142.20 | 137.10 | 137.15 | 136.69 | -1.97% | 25 |
| Sep 23, 2026 | 139.65 | 140.40 | 139.65 | 139.90 | 139.43 | 1.89% | - |
| Sep 22, 2026 | 143.15 | 143.15 | 137.30 | 137.30 | 136.84 | -4.39% | - |
| Sep 21, 2026 | 144.80 | 145.00 | 143.60 | 143.60 | 143.11 | 0.10% | - |
| Sep 18, 2026 | 142.55 | 143.45 | 142.20 | 143.45 | 142.96 | 0.70% | 28 |
| Sep 17, 2026 | 143.85 | 144.90 | 142.45 | 142.45 | 141.97 | -0.90% | - |
| Sep 16, 2026 | 147.00 | 147.00 | 143.75 | 143.75 | 143.26 | -1.61% | - |
| Sep 15, 2026 | 149.15 | 149.15 | 146.10 | 146.10 | 145.61 | -2.08% | - |
| Sep 14, 2026 | 150.55 | 150.55 | 149.20 | 149.20 | 148.70 | 0.30% | - |
| Sep 11, 2026 | 149.85 | 151.50 | 148.75 | 148.75 | 148.25 | -1.42% | - |
| Sep 10, 2026 | 151.40 | 152.00 | 148.90 | 150.90 | 150.39 | 0.07% | 2 |
| Sep 9, 2026 | 151.70 | 151.70 | 150.80 | 150.80 | 150.29 | -1.53% | - |
| Sep 8, 2026 | 153.60 | 153.60 | 150.10 | 153.15 | 152.63 | -0.13% | - |
| Sep 7, 2026 | 153.55 | 153.55 | 153.35 | 153.35 | 152.83 | -0.23% | - |
| Sep 4, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.18 | -0.39% | 22 |
| Sep 3, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.78 | 0.98% | - |
| Sep 2, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.28 | -0.84% | - |
| Aug 31, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.58 | 0.29% | - |
| Aug 28, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.13 | 1.79% | - |
| Aug 27, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.44 | 0.27% | - |
| Aug 26, 2026 | 149.70 | 150.55 | 149.70 | 150.55 | 150.04 | 0.23% | 13 |
| Aug 25, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.69 | -1.05% | - |
| Aug 24, 2026 | 148.20 | 151.80 | 148.15 | 151.80 | 151.29 | 1.17% | 79 |
| Aug 21, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 149.54 | -3.29% | - |
| Aug 19, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 154.63 | -0.35% | - |
| Aug 18, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.17 | 0.13% | - |
| Aug 17, 2026 | 156.05 | 156.05 | 155.50 | 155.50 | 154.97 | -1.18% | 13 |
| Aug 14, 2026 | 157.00 | 157.35 | 157.00 | 157.35 | 156.82 | 1.12% | 12 |
| Aug 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.07 | -0.38% | - |
| Aug 12, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.67 | 0.35% | - |
| Aug 11, 2026 | 156.00 | 156.00 | 155.65 | 155.65 | 155.12 | -0.13% | 92 |
| Aug 10, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.32 | -2.01% | - |
| Aug 6, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 158.51 | 2.09% | 3 |
| Aug 5, 2026 | 156.55 | 156.55 | 155.80 | 155.80 | 155.27 | 0.19% | 12 |
| Aug 4, 2026 | 157.40 | 157.40 | 155.50 | 155.50 | 154.97 | 0.78% | 11 |
| Aug 3, 2026 | 154.20 | 154.30 | 154.20 | 154.30 | 153.78 | 0.52% | 10 |
| Jul 31, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 152.98 | 2.10% | - |
| Jul 30, 2026 | 151.00 | 151.00 | 150.35 | 150.35 | 149.84 | -2.94% | 10 |
| Jul 29, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.38 | 2.08% | - |
| Jul 27, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.24 | 2.36% | - |