UK markets closed

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.68-1.33 (-1.13%)
At close: 04:00PM EDT
116.68 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024118.28120.87116.56116.68116.682,179,000
25 Jul 2024113.00118.11113.00118.01118.012,281,900
24 Jul 2024112.16114.24111.23112.22112.222,426,500
23 Jul 2024109.81112.16109.00111.81111.812,351,900
22 Jul 2024109.24110.26108.57109.98109.981,836,500
19 Jul 2024111.00111.40108.35108.62108.623,376,500
18 Jul 2024113.18114.34110.27111.10111.102,214,000
17 Jul 2024113.55114.13110.81113.36113.364,975,800
16 Jul 2024117.47119.15112.84113.51113.513,689,400
15 Jul 2024120.90122.25118.49121.11121.111,371,100
12 Jul 2024121.33122.42120.95121.06121.06789,400
11 Jul 2024119.99120.87119.12120.70120.701,521,300
10 Jul 2024118.54120.00118.02119.79119.791,156,500
09 Jul 2024117.17119.38117.17118.67118.67962,000
08 Jul 2024119.32120.45117.27117.47117.47843,500
05 Jul 2024120.29120.29118.99119.51119.51740,700
03 Jul 2024122.27122.91120.55120.73120.73604,000
02 Jul 2024122.53123.07121.55122.08122.08823,400
01 Jul 2024123.56124.82123.04123.20123.20624,100
01 Jul 20240.45 Dividend
28 Jun 2024121.85123.75121.32123.61123.161,665,100
27 Jun 2024121.10122.00121.02121.59121.151,049,500
26 Jun 2024121.00121.71120.66121.52121.08770,400
25 Jun 2024122.09122.99120.98121.69121.25873,300
24 Jun 2024121.03123.57120.57122.38121.931,235,400
21 Jun 2024119.23120.81118.29120.69120.252,491,800
20 Jun 2024118.84119.15117.45119.06118.631,195,800
18 Jun 2024117.81119.45117.81118.96118.531,175,100
17 Jun 2024115.59118.44115.44117.96117.53872,500
14 Jun 2024116.03116.60115.05115.67115.25790,900
13 Jun 2024117.97117.97116.58117.23116.80897,600
12 Jun 2024118.70119.88118.43118.81118.38956,400
11 Jun 2024118.76118.76117.18117.27116.841,236,200
10 Jun 2024119.38120.47118.26119.55119.11570,500
07 Jun 2024120.21121.60119.77120.03119.59507,000
06 Jun 2024120.91121.41119.90120.23119.79436,300
05 Jun 2024119.23121.22118.28120.81120.37759,600
04 Jun 2024119.93120.93118.78118.97118.54532,600
03 Jun 2024122.95122.95120.03120.93120.49624,200
31 May 2024122.02123.16120.96122.75122.301,852,200
30 May 2024121.82123.60121.68121.89121.45750,300
29 May 2024122.59123.12121.47121.71121.27627,100
28 May 2024125.73125.89123.35123.54123.091,086,500
24 May 2024124.08125.96123.90125.86125.40681,200
23 May 2024123.65124.78121.71123.39122.94886,400
22 May 2024124.79125.31122.82123.60123.151,013,200
21 May 2024125.17125.68124.67124.79124.34695,800
20 May 2024126.36126.42125.03125.13124.67772,000
17 May 2024126.25126.69125.55126.42125.96745,400
16 May 2024127.00127.36125.56125.60125.14770,100
15 May 2024127.26128.35126.88127.30126.841,133,400
14 May 2024126.03127.12125.72126.96126.50572,000
13 May 2024126.12126.12124.68125.70125.24738,400
10 May 2024126.06126.27124.92125.70125.24781,900
09 May 2024125.10125.59124.77125.16124.70691,400
08 May 2024125.06125.95124.29125.40124.94959,500
07 May 2024125.83126.50125.24125.27124.81627,700
06 May 2024125.33126.31125.06125.58125.12693,900
03 May 2024125.00125.39123.81124.42123.97632,200
02 May 2024123.37124.45121.90123.97123.52759,100
01 May 2024122.21124.02121.45122.55122.101,305,100
30 Apr 2024122.76123.12121.58122.00121.561,097,300
29 Apr 2024122.04124.55122.01123.19122.741,112,300
26 Apr 2024121.50123.62120.54121.86121.421,197,900
25 Apr 2024123.00123.00117.83121.95121.512,902,400
24 Apr 2024127.30128.24126.89127.54127.081,324,200
23 Apr 2024125.50127.80125.46127.14126.681,115,700
22 Apr 2024124.44126.23123.00125.48125.02810,000
19 Apr 2024122.58123.82122.29123.60123.153,039,900
18 Apr 2024122.40123.44121.46121.96121.521,049,100
17 Apr 2024123.44124.03121.87121.94121.501,149,400
16 Apr 2024122.65123.02121.07121.87121.43752,800
15 Apr 2024124.18126.00122.31122.52122.071,413,900
12 Apr 2024123.29124.26122.08122.55122.101,381,900
11 Apr 2024126.82127.33124.47124.50124.051,562,200
10 Apr 2024126.69128.02125.77127.13126.67977,800
09 Apr 2024130.29130.71127.12128.07127.60617,600
08 Apr 2024129.05130.31128.54129.99129.52687,400
05 Apr 2024127.88129.65127.85128.29127.82739,300
04 Apr 2024130.70131.19127.36127.41126.95823,000
03 Apr 2024128.62130.00128.45129.61129.14734,300
02 Apr 2024128.35129.43127.41128.71128.24952,200
01 Apr 2024128.20128.62126.69128.52128.05764,200
28 Mar 2024127.24128.72127.24128.42127.951,019,700
28 Mar 20240.45 Dividend
27 Mar 2024126.13127.44125.50127.40126.49682,900
26 Mar 2024126.63127.24125.24125.40124.50850,400
25 Mar 2024125.32127.25125.32126.46125.551,275,500
22 Mar 2024126.38126.59125.55125.59124.691,064,200
21 Mar 2024124.00126.42123.42126.10125.201,429,300
20 Mar 2024121.51123.00121.28122.70121.82791,400
19 Mar 2024121.09122.64120.57122.19121.321,027,800
18 Mar 2024120.88121.42120.60120.96120.09936,700
15 Mar 2024118.87121.39118.87120.76119.901,343,200
14 Mar 2024119.97120.84118.84120.00119.14959,100
13 Mar 2024119.44120.66119.44120.00119.14844,600
12 Mar 2024119.16119.51118.29118.94118.09862,500
11 Mar 2024119.48120.14118.20118.82117.97956,200
08 Mar 2024121.12122.25119.88120.20119.34794,600
07 Mar 2024121.46122.40120.90120.93120.06967,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...