Australia markets closed

Raymond James Financial, Inc. (RJF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
115.000.00 (0.00%)
At close: 04:02PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024115.00115.00115.00115.00115.00-
02 May 2024114.00115.00114.00115.00115.00-
30 Apr 2024115.00115.00114.00114.00114.00-
29 Apr 2024113.00115.00113.00115.00115.00-
26 Apr 2024113.00114.00113.00114.00114.00-
25 Apr 2024118.00118.00110.00110.00110.00-
24 Apr 2024118.00119.00118.00119.00119.00-
23 Apr 2024117.00117.00117.00117.00117.00-
22 Apr 2024116.00116.00116.00116.00116.00-
19 Apr 2024114.00115.00114.00115.00115.00-
18 Apr 2024114.00114.00114.00114.00114.00-
17 Apr 2024114.00115.00114.00115.00115.00-
16 Apr 2024115.00115.00113.00113.00113.00-
15 Apr 2024115.00116.00115.00116.00116.00-
12 Apr 2024116.00116.00116.00116.00116.00-
11 Apr 2024118.00118.00117.00117.00117.00-
10 Apr 2024117.00117.00117.00117.00117.00-
09 Apr 2024119.00119.00118.00118.00118.00-
08 Apr 2024118.00118.00118.00118.00118.00-
05 Apr 2024117.00118.00117.00118.00118.00-
04 Apr 2024119.00120.00119.00120.00120.00-
03 Apr 2024119.00119.00119.00119.00119.00-
02 Apr 2024119.00119.00119.00119.00119.00-
28 Mar 2024117.00118.00117.00118.00118.00-
28 Mar 20240.45 Dividend
27 Mar 2024115.00116.00115.00116.00115.55-
26 Mar 2024116.00116.00116.00116.00115.55-
25 Mar 2024116.00116.00116.00116.00115.55-
22 Mar 2024116.00116.00116.00116.00115.55-
21 Mar 2024112.00112.00112.00112.00111.57-
20 Mar 2024112.00112.00112.00112.00111.57-
19 Mar 2024111.00111.00111.00111.00110.57-
18 Mar 2024110.00110.00110.00110.00109.57-
15 Mar 2024110.00110.00110.00110.00109.57-
14 Mar 2024109.00109.00109.00109.00108.58-
13 Mar 2024108.00109.00108.00109.00108.58-
12 Mar 2024108.00108.00108.00108.00107.58-
11 Mar 2024109.00109.00108.00108.00107.58-
08 Mar 2024110.00110.00110.00110.00109.57-
07 Mar 2024110.00111.00110.00111.00110.57-
06 Mar 2024111.00111.00110.00110.00109.57-
05 Mar 2024111.00111.00111.00111.00110.57-
04 Mar 2024110.00111.00110.00111.00110.57-
01 Mar 2024111.00111.00110.00110.00109.57-
29 Feb 2024111.00111.00111.00111.00110.57-
28 Feb 2024110.00110.00110.00110.00109.57-
27 Feb 2024109.00109.00109.00109.00108.58-
26 Feb 2024109.00109.00109.00109.00108.58-
23 Feb 2024109.00109.00109.00109.00108.58-
22 Feb 2024108.00108.00108.00108.00107.58-
21 Feb 2024107.00107.00107.00107.00106.58-
20 Feb 2024109.00109.00109.00109.00108.58-
19 Feb 2024109.00109.00109.00109.00108.58-
16 Feb 2024109.00109.00109.00109.00108.58-
15 Feb 2024108.00109.00108.00109.00108.58-
14 Feb 2024107.00107.00107.00107.00106.58-
13 Feb 2024108.00108.00107.00107.00106.58-
12 Feb 2024106.00107.00106.00107.00106.58-
09 Feb 2024103.00104.00103.00104.00103.60-
08 Feb 2024103.00103.00103.00103.00102.60-
07 Feb 2024103.00103.00102.00102.00101.60-
06 Feb 2024104.00104.00104.00104.00103.60-
05 Feb 2024104.00104.00102.00103.00102.60230
02 Feb 2024101.00103.00101.00103.00102.60-
01 Feb 2024102.00102.00101.00101.00100.61-
31 Jan 2024104.00106.00102.00102.00101.6072
30 Jan 2024103.00103.00103.00103.00102.60-
29 Jan 2024104.00104.00103.00103.00102.60-
26 Jan 2024104.00106.00104.00106.00105.59-
25 Jan 2024103.00103.00102.00102.00101.60-
24 Jan 2024104.00104.00104.00104.00103.60-
23 Jan 2024104.00104.00104.00104.00103.60-
22 Jan 2024102.00103.00102.00103.00102.60-
19 Jan 2024101.00101.00100.00100.0099.61-
18 Jan 202499.50100.0099.50100.0099.61-
17 Jan 202499.50100.0099.50100.0099.61-
16 Jan 202499.0099.5099.0099.5099.1116
15 Jan 2024100.00100.00100.00100.0099.61-
12 Jan 2024100.00100.00100.00100.0099.61-
11 Jan 2024101.00101.00100.00100.0099.61-
10 Jan 2024102.00102.00102.00102.00101.60-
09 Jan 2024102.00102.00100.00100.0099.61-
08 Jan 2024102.00102.00102.00102.00101.60-
05 Jan 2024100.00101.00100.00101.00100.61-
04 Jan 202499.50100.0099.50100.0099.61-
03 Jan 2024101.00101.00101.00101.00100.61-
02 Jan 2024101.00101.00101.00101.00100.61-
29 Dec 2023100.00100.00100.00100.0099.61-
29 Dec 20230.45 Dividend
28 Dec 2023101.00101.00101.00101.00100.16-
27 Dec 2023101.00101.00101.00101.00100.16-
22 Dec 2023100.00100.00100.00100.0099.17-
21 Dec 2023102.00102.00102.00102.00101.15-
20 Dec 2023103.00103.00103.00103.00102.14-
19 Dec 2023101.00101.00101.00101.00100.16-
18 Dec 2023100.00100.00100.00100.0099.17-
15 Dec 2023101.00101.00101.00101.00100.16-
14 Dec 202397.5097.5097.5097.5096.69-
13 Dec 2023100.00100.00100.00100.0099.17-
12 Dec 202399.0099.0099.0099.0098.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...