Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 146.90
-1.25 (-0.84%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 148.15 | 148.15 | 148.15 | 148.15 | - | - | - |
| Aug 25, 2026 | 150.40 | 150.40 | 148.15 | 148.15 | 148.15 | -1.20% | - |
| Aug 24, 2026 | 148.10 | 149.95 | 148.10 | 149.95 | 149.95 | 0.77% | - |
| Aug 21, 2026 | 146.15 | 148.80 | 146.15 | 148.80 | 148.80 | -0.47% | - |
| Aug 20, 2026 | 151.15 | 151.15 | 149.50 | 149.50 | 149.50 | -2.19% | - |
| Aug 19, 2026 | 152.95 | 152.95 | 152.85 | 152.85 | 152.85 | -0.03% | - |
| Aug 18, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -1.00% | - |
| Aug 17, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.03% | - |
| Aug 14, 2026 | 155.20 | 155.20 | 154.40 | 154.40 | 154.40 | -1.09% | - |
| Aug 13, 2026 | 155.90 | 156.10 | 155.90 | 156.10 | 156.10 | 1.40% | - |
| Aug 12, 2026 | 154.60 | 154.60 | 153.95 | 153.95 | 153.95 | 0.29% | - |
| Aug 11, 2026 | 153.70 | 153.70 | 153.50 | 153.50 | 153.50 | 0.85% | - |
| Aug 10, 2026 | 151.45 | 152.20 | 151.45 | 152.20 | 152.20 | -0.26% | - |
| Aug 7, 2026 | 154.15 | 154.15 | 152.60 | 152.60 | 152.60 | -2.21% | - |
| Aug 6, 2026 | 155.00 | 156.05 | 155.00 | 156.05 | 156.05 | 0.61% | - |
| Aug 5, 2026 | 153.85 | 155.10 | 153.85 | 155.10 | 155.10 | 1.47% | - |
| Aug 4, 2026 | 153.30 | 153.30 | 152.85 | 152.85 | 152.85 | 0.63% | - |
| Aug 3, 2026 | 151.95 | 151.95 | 151.90 | 151.90 | 151.90 | 0.23% | - |
| Jul 31, 2026 | 151.20 | 151.55 | 151.20 | 151.55 | 151.55 | 1.64% | - |
| Jul 30, 2026 | 150.90 | 150.90 | 149.10 | 149.10 | 149.10 | -2.77% | - |
| Jul 29, 2026 | 153.95 | 153.95 | 153.35 | 153.35 | 153.35 | 0.79% | - |
| Jul 28, 2026 | 150.65 | 152.15 | 150.65 | 152.15 | 152.15 | -0.69% | - |
| Jul 27, 2026 | 148.25 | 153.20 | 148.25 | 153.20 | 153.20 | 5.98% | 15 |
| Jul 24, 2026 | 144.40 | 144.55 | 144.40 | 144.55 | 144.55 | 0.38% | - |
| Jul 23, 2026 | 145.30 | 145.30 | 144.00 | 144.00 | 144.00 | -1.30% | - |
| Jul 22, 2026 | 145.30 | 145.90 | 145.30 | 145.90 | 145.90 | -0.44% | - |
| Jul 21, 2026 | 146.70 | 146.70 | 146.55 | 146.55 | 146.55 | - | - |
| 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% | - |