Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 139.95
+1.40 (1.01%)
At close: Oct 23, 2026
FRA:RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 140.55 | 140.55 | 139.95 | 139.95 | 139.95 | 1.01% | - |
| Oct 22, 2026 | 136.00 | 138.55 | 136.00 | 138.55 | 138.55 | 0.87% | - |
| Oct 21, 2026 | 137.30 | 137.35 | 137.30 | 137.35 | 137.35 | - | - |
| Oct 20, 2026 | 135.50 | 137.35 | 135.50 | 137.35 | 137.35 | 0.18% | - |
| Oct 19, 2026 | 139.40 | 139.40 | 137.10 | 137.10 | 137.10 | -2.04% | - |
| Oct 16, 2026 | 138.85 | 139.95 | 138.85 | 139.95 | 139.95 | 1.89% | - |
| Oct 15, 2026 | 138.35 | 138.35 | 137.35 | 137.35 | 137.35 | -0.94% | - |
| Oct 14, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.82% | - |
| Oct 13, 2026 | 140.40 | 140.40 | 139.80 | 139.80 | 139.80 | -0.85% | - |
| Oct 12, 2026 | 140.25 | 141.00 | 140.25 | 141.00 | 141.00 | 0.57% | - |
| Oct 9, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.54% | - |
| Oct 8, 2026 | 138.70 | 139.45 | 138.70 | 139.45 | 139.45 | 0.14% | - |
| Oct 7, 2026 | 140.60 | 140.60 | 139.25 | 139.25 | 139.25 | -1.80% | - |
| Oct 6, 2026 | 142.25 | 142.25 | 141.80 | 141.80 | 141.80 | 1.54% | - |
| Oct 5, 2026 | 139.90 | 139.90 | 139.65 | 139.65 | 139.65 | -0.14% | - |
| Oct 2, 2026 | 140.90 | 140.90 | 139.85 | 139.85 | 139.85 | 1.08% | - |
| Oct 1, 2026 | 138.65 | 138.65 | 138.35 | 138.35 | 138.35 | -0.70% | - |
| Sep 30, 2026 | 139.50 | 139.80 | 139.50 | 139.80 | 139.32 | -0.64% | - |
| Sep 29, 2026 | 140.40 | 140.70 | 140.40 | 140.70 | 140.22 | 1.44% | - |
| Sep 28, 2026 | 138.55 | 138.70 | 138.55 | 138.70 | 138.23 | 0.33% | - |
| Sep 25, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.78 | 0.99% | - |
| Sep 24, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.43 | -0.98% | - |
| Sep 23, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.78 | -3.12% | - |
| Sep 22, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.21 | -0.21% | - |
| Sep 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.51 | 1.17% | - |
| Sep 18, 2026 | 141.65 | 141.65 | 141.35 | 141.35 | 140.87 | -0.70% | - |
| Sep 17, 2026 | 142.95 | 142.95 | 142.35 | 142.35 | 141.87 | -0.21% | - |
| Sep 16, 2026 | 145.00 | 145.00 | 142.65 | 142.65 | 142.16 | -1.72% | - |
| Sep 15, 2026 | 146.30 | 146.30 | 145.15 | 145.15 | 144.66 | -2.71% | - |
| Sep 14, 2026 | 147.80 | 149.20 | 147.80 | 149.20 | 148.69 | -0.03% | - |
| Sep 11, 2026 | 148.55 | 149.25 | 148.55 | 149.25 | 148.74 | -0.33% | - |
| Sep 10, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.24 | 0.81% | - |
| Sep 9, 2026 | 150.30 | 150.30 | 148.55 | 148.55 | 148.04 | -1.82% | - |
| Sep 8, 2026 | 151.40 | 151.40 | 151.30 | 151.30 | 150.79 | -0.39% | - |
| Sep 7, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.38 | -0.69% | - |
| Sep 4, 2026 | 154.30 | 154.30 | 152.95 | 152.95 | 152.43 | -0.16% | - |
| Sep 3, 2026 | 150.15 | 153.20 | 150.15 | 153.20 | 152.68 | 2.75% | - |
| Sep 2, 2026 | 148.20 | 149.10 | 148.20 | 149.10 | 148.59 | -0.33% | - |
| Sep 1, 2026 | 152.05 | 152.05 | 149.60 | 149.60 | 149.09 | -1.87% | - |
| Aug 31, 2026 | 153.00 | 153.00 | 152.45 | 152.45 | 151.93 | 1.77% | - |
| Aug 28, 2026 | 149.55 | 149.80 | 149.55 | 149.80 | 149.29 | 0.27% | - |
| Aug 27, 2026 | 150.50 | 150.50 | 149.40 | 149.40 | 148.89 | 1.70% | - |
| Aug 26, 2026 | 148.15 | 148.15 | 146.90 | 146.90 | 146.40 | -0.84% | - |
| Aug 25, 2026 | 150.40 | 150.40 | 148.15 | 148.15 | 147.65 | -1.20% | - |
| Aug 24, 2026 | 148.10 | 149.95 | 148.10 | 149.95 | 149.44 | 0.77% | - |
| Aug 21, 2026 | 146.15 | 148.80 | 146.15 | 148.80 | 148.29 | -0.47% | - |
| Aug 20, 2026 | 151.15 | 151.15 | 149.50 | 149.50 | 148.99 | -2.19% | - |
| Aug 19, 2026 | 152.95 | 152.95 | 152.85 | 152.85 | 152.33 | -0.03% | - |
| Aug 18, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.38 | -1.00% | - |
| Aug 17, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 153.92 | 0.03% | - |