Raymond James Financial, Inc. (FRA:RJF)
Germany · Delayed Price · Currency is EUR 124.45
+0.55 (0.44%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | - | 0.85% | - |
| Jun 2, 2026 | 123.75 | 123.90 | 123.75 | 123.90 | 123.90 | 0.41% | - |
| Jun 1, 2026 | 122.25 | 123.40 | 122.25 | 123.40 | 123.40 | 0.57% | - |
| May 29, 2026 | 120.85 | 122.70 | 120.85 | 122.70 | 122.70 | 0.33% | - |
| May 28, 2026 | 123.95 | 123.95 | 122.30 | 122.30 | 122.30 | -1.05% | - |
| May 27, 2026 | 129.45 | 129.45 | 123.60 | 123.60 | 123.60 | -4.67% | 20 |
| May 26, 2026 | 129.70 | 129.70 | 129.65 | 129.65 | 129.65 | -0.35% | - |
| May 25, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.13% | - |
| May 22, 2026 | 128.60 | 128.65 | 128.60 | 128.65 | 128.65 | -0.12% | - |
| May 21, 2026 | 129.50 | 129.50 | 128.80 | 128.80 | 128.80 | -1.04% | - |
| May 20, 2026 | 128.90 | 130.15 | 128.90 | 130.15 | 130.15 | -0.04% | - |
| May 19, 2026 | 131.00 | 131.00 | 130.20 | 130.20 | 130.20 | -0.19% | - |
| May 18, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -0.57% | - |
| May 15, 2026 | 131.35 | 131.35 | 131.20 | 131.20 | 131.20 | 0.61% | - |
| May 14, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 1.24% | - |
| May 13, 2026 | 129.70 | 129.70 | 128.80 | 128.80 | 128.80 | 1.46% | - |
| May 12, 2026 | 126.85 | 126.95 | 126.85 | 126.95 | 126.95 | -1.09% | - |
| May 11, 2026 | 129.80 | 129.80 | 128.35 | 128.35 | 128.35 | -1.16% | - |
| May 8, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -2.84% | - |
| May 7, 2026 | 134.45 | 134.45 | 133.65 | 133.65 | 133.65 | -0.19% | - |
| May 6, 2026 | 134.55 | 134.55 | 133.90 | 133.90 | 133.90 | 0.15% | - |
| May 5, 2026 | 133.20 | 133.70 | 133.20 | 133.70 | 133.70 | 1.33% | - |
| May 4, 2026 | 132.45 | 132.45 | 131.95 | 131.95 | 131.95 | 0.30% | - |
| Apr 30, 2026 | 131.65 | 131.65 | 131.55 | 131.55 | 131.55 | 0.77% | - |
| Apr 29, 2026 | 132.05 | 132.05 | 130.55 | 130.55 | 130.55 | -0.80% | - |
| Apr 28, 2026 | 130.30 | 131.60 | 130.30 | 131.60 | 131.60 | 1.11% | - |
| Apr 27, 2026 | 129.50 | 130.15 | 129.50 | 130.15 | 130.15 | 0.62% | - |
| Apr 24, 2026 | 130.25 | 130.25 | 129.35 | 129.35 | 129.35 | -2.27% | - |
| Apr 23, 2026 | 130.15 | 132.35 | 130.15 | 132.35 | 132.35 | 1.22% | - |
| 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 | 0.38% | - |
| 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% | - |