Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 132.35
+1.60 (1.22%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | - | -0.46% | - |
| Apr 22, 2026 | 130.95 | 130.95 | 130.75 | 130.75 | 130.75 | 0.42% | - |
| Apr 21, 2026 | 128.20 | 130.20 | 128.20 | 130.20 | 130.20 | 1.13% | - |
| Apr 20, 2026 | 127.00 | 128.75 | 127.00 | 128.75 | 128.75 | 1.90% | - |
| Apr 17, 2026 | 126.85 | 126.85 | 126.35 | 126.35 | 126.35 | -2.58% | - |
| Apr 16, 2026 | 130.85 | 130.85 | 129.70 | 129.70 | 129.70 | 0.15% | - |
| Apr 15, 2026 | 128.60 | 129.50 | 128.60 | 129.50 | 129.50 | 1.65% | - |
| Apr 14, 2026 | 126.50 | 127.40 | 126.50 | 127.40 | 127.40 | 3.12% | - |
| Apr 13, 2026 | 122.95 | 123.55 | 122.95 | 123.55 | 123.55 | 0.08% | - |
| Apr 10, 2026 | 125.50 | 125.50 | 123.45 | 123.45 | 123.45 | -1.24% | - |
| Apr 9, 2026 | 125.30 | 125.30 | 125.00 | 125.00 | 125.00 | -0.48% | - |
| Apr 8, 2026 | 123.85 | 125.60 | 123.85 | 125.60 | 125.60 | 4.58% | - |
| Apr 7, 2026 | 121.70 | 121.70 | 120.10 | 120.10 | 120.10 | -1.56% | - |
| Apr 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Apr 1, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | - |
| Mar 31, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | 0.82% | - |
| Mar 30, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.54 | -2.40% | - |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | - | - |
| Mar 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | - | - |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | - | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | 1.63% | - |
| Mar 23, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | 0.82% | - |
| Mar 20, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 121.54 | - | - |
| Mar 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.54 | -1.61% | - |
| Mar 18, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 123.53 | -0.80% | - |
| Mar 17, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 124.52 | -0.79% | - |
| Mar 16, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 125.52 | - | - |
| Mar 13, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.52 | 0.80% | - |
| Mar 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | -1.57% | - |
| Mar 11, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.52 | - | - |
| Mar 10, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 126.52 | 0.79% | - |
| Mar 9, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 125.52 | -2.33% | - |
| Mar 6, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 128.51 | -3.01% | - |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.49 | 1.53% | - |
| Mar 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.50 | 2.34% | - |
| Mar 3, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 127.51 | -0.78% | - |
| Mar 2, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 128.51 | 0.78% | - |
| Feb 27, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 127.51 | -3.76% | - |
| Feb 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.49 | 1.53% | - |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.50 | 1.55% | - |
| Feb 24, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 128.51 | -1.53% | - |
| Feb 23, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 130.50 | - | - |
| Feb 20, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 130.50 | -1.50% | - |
| Feb 19, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 132.49 | -0.75% | - |
| Feb 18, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 133.49 | 0.75% | - |
| Feb 17, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.49 | - | - |
| Feb 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.49 | 1.53% | - |
| Feb 13, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 130.50 | -0.76% | - |
| Feb 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 131.50 | -2.22% | - |
| Feb 11, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 134.49 | 0.75% | - |