Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 131.00
-2.00 (-1.50%)
Last updated: Feb 20, 2026, 3:49 PM CET
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Feb 19, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Feb 18, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | - |
| Feb 17, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | - |
| Feb 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Feb 13, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Feb 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Feb 11, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | - |
| Feb 10, 2026 | 145.00 | 145.00 | 134.00 | 134.00 | 134.00 | -5.63% | 100 |
| Feb 9, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Feb 6, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | - |
| Feb 5, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Feb 4, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | - |
| Feb 3, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Feb 2, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | - |
| Jan 30, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Jan 29, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Jan 28, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jan 27, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jan 26, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Jan 23, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Jan 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Jan 21, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 50 |
| Jan 20, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Jan 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Jan 16, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -3.95% | - |
| Jan 15, 2026 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 7.04% | 100 |
| Jan 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Jan 13, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Jan 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Jan 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Jan 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 7, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jan 6, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -4.11% | - |
| Jan 5, 2026 | 139.00 | 146.00 | 139.00 | 146.00 | 146.00 | 8.15% | 20 |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | -0.72% | - |
| Dec 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -0.71% | - |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.53 | 0.72% | - |
| Dec 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | 2.21% | - |
| Dec 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.55 | -0.73% | - |
| Dec 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.54 | -0.72% | - |
| Dec 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 0.73% | - |
| Dec 16, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.54 | -1.44% | - |
| Dec 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | - | - |
| Dec 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -0.71% | - |
| Dec 11, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 139.53 | -0.71% | - |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.53 | - | - |
| Dec 9, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.53 | 2.17% | - |
| Dec 8, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 137.54 | - | - |