Raymond James Financial, Inc. (ETR:RJF)
Germany · Delayed Price · Currency is EUR 145.60
+2.80 (1.96%)
At close: Oct 30, 2026
ETR:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 142.65 | 146.80 | 142.65 | 145.60 | 145.60 | 1.96% | 10 |
| Oct 29, 2026 | 141.85 | 143.90 | 141.85 | 142.80 | 142.80 | 1.06% | - |
| Oct 28, 2026 | 141.90 | 141.90 | 141.30 | 141.30 | 141.30 | -0.88% | - |
| Oct 27, 2026 | 141.70 | 142.55 | 141.70 | 142.55 | 142.55 | 0.21% | 15 |
| Oct 26, 2026 | 141.50 | 142.25 | 141.30 | 142.25 | 142.25 | 0.28% | - |
| Oct 23, 2026 | 142.05 | 142.05 | 140.75 | 141.85 | 141.85 | 1.18% | - |
| Oct 22, 2026 | 139.00 | 140.20 | 137.95 | 140.20 | 140.20 | 0.94% | 16 |
| Oct 21, 2026 | 138.55 | 138.90 | 138.40 | 138.90 | 138.90 | 0.18% | - |
| Oct 20, 2026 | 136.40 | 138.65 | 136.40 | 138.65 | 138.65 | 0.47% | - |
| Oct 19, 2026 | 140.40 | 140.60 | 138.00 | 138.00 | 138.00 | -1.85% | - |
| Oct 16, 2026 | 140.10 | 140.60 | 140.05 | 140.60 | 140.60 | 0.86% | - |
| Oct 15, 2026 | 140.70 | 141.50 | 139.40 | 139.40 | 139.40 | -0.50% | - |
| Oct 14, 2026 | 139.90 | 143.20 | 139.90 | 140.10 | 140.10 | -0.14% | 1 |
| Oct 13, 2026 | 142.20 | 142.35 | 140.30 | 140.30 | 140.30 | -1.82% | - |
| Oct 12, 2026 | 141.80 | 142.90 | 141.80 | 142.90 | 142.90 | 0.49% | - |
| 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% | - |