Raymond James Financial, Inc. (ETR:RJF)
Germany · Delayed Price · Currency is EUR 153.65
+2.70 (1.79%)
At close: Aug 28, 2026
ETR:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.62 | -2.11% | - |
| Jun 25, 2026 | 135.45 | 135.45 | 134.95 | 134.95 | 134.46 | -2.17% | 6 |
| Jun 24, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.45 | 0.80% | - |
| Jun 23, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.36 | -1.05% | - |
| Jun 18, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.80 | 0.29% | - |
| Jun 17, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.40 | 1.32% | - |
| Jun 16, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.61 | 0.81% | - |
| Jun 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.51 | 3.65% | - |
| Jun 11, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 129.78 | -0.65% | - |
| Jun 10, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 130.63 | 1.79% | - |