Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 133.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:56 AM CET
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Nov 25, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.41% | - |
| Nov 20, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Nov 18, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Nov 17, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Nov 14, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Nov 12, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | - |
| Nov 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 10, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 6, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | - |
| Nov 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 4, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | - |
| Nov 3, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | - |
| Oct 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Oct 30, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | - |
| Oct 29, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Oct 27, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Oct 23, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -3.47% | 139 |
| Oct 22, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 139 |
| Oct 21, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1.43% | - |
| Oct 20, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | - |
| Oct 17, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | -2.84% | - |
| Oct 16, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 10 |
| Oct 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Oct 14, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 13, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | - |
| Oct 10, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Oct 9, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 7 |
| Oct 8, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Oct 7, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 1.41% | - |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Oct 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Oct 1, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -4.70% | - |
| Sep 30, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 148.57 | 0.68% | - |
| Sep 29, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 147.58 | 0.68% | - |
| Sep 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.58 | 0.68% | - |
| Sep 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | -2.01% | - |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.57 | 0.68% | - |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | - |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | 1.37% | - |