Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 146.55
0.00 (0.00%)
Last updated: Jul 21, 2026, 3:48 PM CET
FRA:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | - | 0.10% | - |
| Jul 20, 2026 | 145.75 | 146.55 | 145.75 | 146.55 | 146.55 | 0.21% | - |
| Jul 17, 2026 | 145.55 | 146.25 | 145.55 | 146.25 | 146.25 | -0.54% | - |
| Jul 16, 2026 | 147.00 | 147.05 | 147.00 | 147.05 | 147.05 | 0.24% | - |
| Jul 15, 2026 | 145.30 | 146.70 | 145.30 | 146.70 | 146.70 | 1.98% | - |
| Jul 14, 2026 | 145.20 | 145.20 | 143.85 | 143.85 | 143.85 | -1.61% | - |
| Jul 13, 2026 | 145.20 | 146.20 | 145.20 | 146.20 | 146.20 | -0.41% | - |
| Jul 10, 2026 | 145.60 | 146.80 | 145.60 | 146.80 | 146.80 | 0.89% | - |
| Jul 9, 2026 | 143.45 | 145.50 | 143.45 | 145.50 | 145.50 | 0.76% | - |
| Jul 8, 2026 | 144.95 | 144.95 | 144.40 | 144.40 | 144.40 | -0.59% | - |
| Jul 7, 2026 | 143.80 | 145.25 | 143.80 | 145.25 | 145.25 | 1.86% | - |
| Jul 6, 2026 | 141.60 | 142.60 | 141.60 | 142.60 | 142.60 | 1.03% | - |
| Jul 3, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 2.65% | - |
| Jul 2, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 3.38% | - |
| Jul 1, 2026 | 131.15 | 133.00 | 131.15 | 133.00 | 133.00 | 1.43% | - |
| Jun 30, 2026 | 129.80 | 131.60 | 129.80 | 131.60 | 131.13 | 0.53% | - |
| Jun 29, 2026 | 131.65 | 131.65 | 130.90 | 130.90 | 130.43 | 0.65% | - |
| Jun 26, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 129.58 | -4.23% | - |
| Jun 25, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.31 | -1.20% | - |
| Jun 24, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.96 | 2.57% | - |
| Jun 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.52 | -0.48% | - |
| Jun 22, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.17 | 0.19% | - |
| Jun 19, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 133.92 | -2.22% | - |
| Jun 18, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.96 | 1.63% | - |
| Jun 17, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 134.76 | 2.31% | - |
| Jun 16, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.73 | -0.86% | - |
| Jun 15, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 132.87 | 3.45% | - |
| Jun 12, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.44 | -0.66% | - |
| Jun 11, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.28 | 0.35% | - |
| Jun 10, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.84 | 0.08% | - |
| Jun 9, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 128.74 | -1.00% | - |
| Jun 8, 2026 | 130.10 | 130.50 | 130.10 | 130.50 | 130.03 | 1.32% | 150 |
| Jun 5, 2026 | 127.55 | 128.80 | 127.55 | 128.80 | 128.34 | 3.37% | - |
| Jun 4, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.15 | 0.12% | - |
| Jun 3, 2026 | 124.95 | 124.95 | 124.45 | 124.45 | 124.00 | 0.44% | - |
| Jun 2, 2026 | 123.75 | 123.90 | 123.75 | 123.90 | 123.45 | 0.41% | - |
| Jun 1, 2026 | 122.25 | 123.40 | 122.25 | 123.40 | 122.96 | 0.57% | - |
| May 29, 2026 | 120.85 | 122.70 | 120.85 | 122.70 | 122.26 | 0.33% | - |
| May 28, 2026 | 123.95 | 123.95 | 122.30 | 122.30 | 121.86 | -1.05% | - |
| May 27, 2026 | 129.45 | 129.45 | 123.60 | 123.60 | 123.16 | -4.67% | 20 |
| May 26, 2026 | 129.70 | 129.70 | 129.65 | 129.65 | 129.18 | -0.35% | - |
| May 25, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.63 | 1.13% | - |
| May 22, 2026 | 128.60 | 128.65 | 128.60 | 128.65 | 128.19 | -0.12% | - |
| May 21, 2026 | 129.50 | 129.50 | 128.80 | 128.80 | 128.34 | -1.04% | - |
| May 20, 2026 | 128.90 | 130.15 | 128.90 | 130.15 | 129.68 | -0.04% | - |
| May 19, 2026 | 131.00 | 131.00 | 130.20 | 130.20 | 129.73 | -0.19% | - |
| May 18, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 129.98 | -0.57% | - |
| May 15, 2026 | 131.35 | 131.35 | 131.20 | 131.20 | 130.73 | 0.61% | - |
| May 14, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 129.93 | 1.24% | - |
| May 13, 2026 | 129.70 | 129.70 | 128.80 | 128.80 | 128.34 | 1.46% | - |