Australia markets open in 7 hours 57 minutes

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.68+2.41 (+2.05%)
As of 12:02PM EDT. Market open.
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 2024118.70119.87118.60119.68119.68267,236
11 June 2024------
10 June 2024119.38120.47118.26119.55119.55570,500
07 June 2024120.21121.60119.77120.03120.03507,000
06 June 2024120.91121.41119.90120.23120.23436,300
05 June 2024119.23121.22118.28120.81120.81759,600
04 June 2024119.93120.93118.78118.97118.97532,600
03 June 2024122.95122.95120.03120.93120.93624,200
31 May 2024122.02123.16120.96122.75122.751,852,200
30 May 2024121.82123.60121.68121.89121.89750,300
29 May 2024122.59123.12121.47121.71121.71627,100
28 May 2024125.73125.89123.35123.54123.541,086,500
24 May 2024124.08125.96123.90125.86125.86681,200
23 May 2024123.65124.78121.71123.39123.39886,400
22 May 2024124.79125.31122.82123.60123.601,013,200
21 May 2024125.17125.68124.67124.79124.79695,800
20 May 2024126.36126.42125.03125.13125.13772,000
17 May 2024126.25126.69125.55126.42126.42745,400
16 May 2024127.00127.36125.56125.60125.60770,100
15 May 2024127.26128.35126.88127.30127.301,133,400
14 May 2024126.03127.12125.72126.96126.96572,000
13 May 2024126.12126.12124.68125.70125.70738,400
10 May 2024126.06126.27124.92125.70125.70781,900
09 May 2024125.10125.59124.77125.16125.16691,400
08 May 2024125.06125.95124.29125.40125.40959,500
07 May 2024125.83126.50125.24125.27125.27627,700
06 May 2024125.33126.31125.06125.58125.58693,900
03 May 2024125.00125.39123.81124.42124.42632,200
02 May 2024123.37124.45121.90123.97123.97759,100
01 May 2024122.21124.02121.45122.55122.551,305,100
30 Apr 2024122.76123.12121.58122.00122.001,097,300
29 Apr 2024122.04124.55122.01123.19123.191,112,300
26 Apr 2024121.50123.62120.54121.86121.861,197,900
25 Apr 2024123.00123.00117.83121.95121.952,902,400
24 Apr 2024127.30128.24126.89127.54127.541,324,200
23 Apr 2024125.50127.80125.46127.14127.141,115,700
22 Apr 2024124.44126.23123.00125.48125.48810,000
19 Apr 2024122.58123.82122.29123.60123.603,039,900
18 Apr 2024122.40123.44121.46121.96121.961,049,100
17 Apr 2024123.44124.03121.87121.94121.941,149,400
16 Apr 2024122.65123.02121.07121.87121.87752,800
15 Apr 2024124.18126.00122.31122.52122.521,413,900
12 Apr 2024123.29124.26122.08122.55122.551,381,900
11 Apr 2024126.82127.33124.47124.50124.501,562,200
10 Apr 2024126.69128.02125.77127.13127.13977,800
09 Apr 2024130.29130.71127.12128.07128.07617,600
08 Apr 2024129.05130.31128.54129.99129.99687,400
05 Apr 2024127.88129.65127.85128.29128.29739,300
04 Apr 2024130.70131.19127.36127.41127.41823,000
03 Apr 2024128.62130.00128.45129.61129.61734,300
02 Apr 2024128.35129.43127.41128.71128.71952,200
01 Apr 2024128.20128.62126.69128.52128.52764,200
28 Mar 2024127.24128.72127.24128.42128.421,019,700
28 Mar 20240.45 Dividend
27 Mar 2024126.13127.44125.50127.40126.95682,900
26 Mar 2024126.63127.24125.24125.40124.96850,400
25 Mar 2024125.32127.25125.32126.46126.011,275,500
22 Mar 2024126.38126.59125.55125.59125.151,064,200
21 Mar 2024124.00126.42123.42126.10125.651,429,300
20 Mar 2024121.51123.00121.28122.70122.27791,400
19 Mar 2024121.09122.64120.57122.19121.761,027,800
18 Mar 2024120.88121.42120.60120.96120.53936,700
15 Mar 2024118.87121.39118.87120.76120.331,343,200
14 Mar 2024119.97120.84118.84120.00119.58959,100
13 Mar 2024119.44120.66119.44120.00119.58844,600
12 Mar 2024119.16119.51118.29118.94118.52862,500
11 Mar 2024119.48120.14118.20118.82118.40956,200
08 Mar 2024121.12122.25119.88120.20119.78794,600
07 Mar 2024121.46122.40120.90120.93120.50967,600
06 Mar 2024122.00122.02120.05121.18120.75893,700
05 Mar 2024120.19122.09120.19121.49121.06808,700
04 Mar 2024120.18121.99120.12120.87120.44803,400
01 Mar 2024120.46120.53119.28120.07119.65966,600
29 Feb 2024121.00121.43119.42120.32119.90971,800
28 Feb 2024119.32120.90119.24120.43120.00706,600
27 Feb 2024119.20119.76118.43119.71119.29523,100
26 Feb 2024118.22119.60118.22118.65118.23812,200
23 Feb 2024118.64120.09118.50118.58118.16718,800
22 Feb 2024117.94119.00117.62118.46118.04824,500
21 Feb 2024116.24116.90115.66116.83116.42713,800
20 Feb 2024117.11118.33116.19116.45116.041,149,500
16 Feb 2024118.10119.23117.87118.49118.07737,100
15 Feb 2024117.22119.05117.22118.44118.021,085,000
14 Feb 2024115.86116.74114.97116.69116.28985,900
13 Feb 2024115.88116.85113.35114.91114.501,380,200
12 Feb 2024115.18117.86115.18117.03116.621,151,100
09 Feb 2024111.97114.96111.97114.88114.47949,900
08 Feb 2024111.15112.16110.17112.10111.70804,500
07 Feb 2024111.36111.76110.40111.04110.65795,300
06 Feb 2024112.08112.82110.54111.35110.96778,200
05 Feb 2024111.65113.11110.80112.42112.02985,600
02 Feb 2024110.45113.70110.22112.43112.031,116,000
01 Feb 2024109.89111.19108.25110.49110.101,093,600
31 Jan 2024113.22113.93110.05110.18109.791,392,000
30 Jan 2024111.81113.91111.80113.49113.092,146,500
29 Jan 2024112.52113.27111.60112.27111.871,627,000
26 Jan 2024114.37116.45113.19113.22112.822,085,000
25 Jan 2024115.98116.58109.69113.85113.452,534,500
24 Jan 2024114.58115.42111.93112.53112.132,376,500
23 Jan 2024113.89114.26112.80113.42113.02948,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...