Raymond James Financial, Inc. (ETR:RJF)
Germany · Delayed Price · Currency is EUR 143.45
+1.00 (0.70%)
Last updated: Sep 18, 2026, 5:30 PM CET
ETR:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 142.55 | 143.45 | 142.20 | 143.45 | 143.45 | 0.70% | 28 |
| Sep 17, 2026 | 143.85 | 144.90 | 142.45 | 142.45 | 142.45 | -0.90% | - |
| Sep 16, 2026 | 147.00 | 147.00 | 143.75 | 143.75 | 143.75 | -1.61% | - |
| Sep 15, 2026 | 149.15 | 149.15 | 146.10 | 146.10 | 146.10 | -2.08% | - |
| Sep 14, 2026 | 150.55 | 150.55 | 149.20 | 149.20 | 149.20 | 0.30% | - |
| Sep 11, 2026 | 149.85 | 151.50 | 148.75 | 148.75 | 148.75 | -1.42% | - |
| Sep 10, 2026 | 151.40 | 152.00 | 148.90 | 150.90 | 150.90 | 0.07% | 2 |
| Sep 9, 2026 | 151.70 | 151.70 | 150.80 | 150.80 | 150.80 | -1.53% | - |
| Sep 8, 2026 | 153.60 | 153.60 | 150.10 | 153.15 | 153.15 | -0.13% | - |
| Sep 7, 2026 | 153.55 | 153.55 | 153.35 | 153.35 | 153.35 | -0.23% | - |
| Sep 4, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.39% | 22 |
| Sep 3, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.98% | - |
| Sep 2, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.84% | - |
| Aug 31, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.29% | - |
| Aug 28, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 1.79% | - |
| Aug 27, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 0.27% | - |
| Aug 26, 2026 | 149.70 | 150.55 | 149.70 | 150.55 | 150.55 | 0.23% | 13 |
| Aug 25, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.05% | - |
| Aug 24, 2026 | 148.20 | 151.80 | 148.15 | 151.80 | 151.80 | 1.17% | 79 |
| Aug 21, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -3.29% | - |
| Aug 19, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -0.35% | - |
| Aug 18, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.13% | - |
| Aug 17, 2026 | 156.05 | 156.05 | 155.50 | 155.50 | 155.50 | -1.18% | 13 |
| Aug 14, 2026 | 157.00 | 157.35 | 157.00 | 157.35 | 157.35 | 1.12% | 12 |
| Aug 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.38% | - |
| Aug 12, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.35% | - |
| Aug 11, 2026 | 156.00 | 156.00 | 155.65 | 155.65 | 155.65 | -0.13% | 92 |
| Aug 10, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -2.01% | - |
| Aug 6, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 2.09% | 3 |
| Aug 5, 2026 | 156.55 | 156.55 | 155.80 | 155.80 | 155.80 | 0.19% | 12 |
| Aug 4, 2026 | 157.40 | 157.40 | 155.50 | 155.50 | 155.50 | 0.78% | 11 |
| Aug 3, 2026 | 154.20 | 154.30 | 154.20 | 154.30 | 154.30 | 0.52% | 10 |
| Jul 31, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 2.10% | - |
| Jul 30, 2026 | 151.00 | 151.00 | 150.35 | 150.35 | 150.35 | -2.94% | 10 |
| Jul 29, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 2.08% | - |
| Jul 27, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 2.36% | - |
| Jul 24, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 2.03% | - |
| Jul 23, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -1.36% | - |
| Jul 22, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.74% | - |
| Jul 21, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.95% | - |
| Jul 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.27% | - |
| Jul 17, 2026 | 150.70 | 150.70 | 147.40 | 147.40 | 147.40 | -0.64% | 1 |
| Jul 16, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 1.75% | - |
| Jul 14, 2026 | 147.00 | 147.00 | 145.80 | 145.80 | 145.80 | -1.39% | 2 |
| Jul 13, 2026 | 148.05 | 148.05 | 147.85 | 147.85 | 147.85 | 0.54% | 13 |
| Jul 10, 2026 | 148.95 | 148.95 | 147.05 | 147.05 | 147.05 | 1.69% | 1 |
| Jul 8, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.70% | - |
| Jul 7, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 1.94% | - |
| Jul 6, 2026 | 144.65 | 144.65 | 144.30 | 144.30 | 144.30 | 10.47% | 11 |
| Jun 29, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.63 | -0.76% | - |