Raymond James Financial, Inc. (RJF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 118.70 | 119.74 | 118.08 | 119.57 | 119.57 | 961,400 |
| 29 Aug 2024 | 118.26 | 118.99 | 116.91 | 118.37 | 118.37 | 511,800 |
| 28 Aug 2024 | 117.61 | 118.42 | 117.36 | 117.85 | 117.85 | 561,600 |
| 27 Aug 2024 | 118.27 | 118.53 | 117.37 | 117.68 | 117.68 | 638,900 |
| 26 Aug 2024 | 117.34 | 118.59 | 116.86 | 118.45 | 118.45 | 761,400 |
| 23 Aug 2024 | 117.10 | 117.76 | 116.28 | 116.79 | 116.79 | 633,500 |
| 22 Aug 2024 | 116.03 | 116.81 | 115.24 | 116.21 | 116.21 | 664,400 |
| 21 Aug 2024 | 115.63 | 116.13 | 114.72 | 115.79 | 115.79 | 1,009,200 |
| 20 Aug 2024 | 115.81 | 115.99 | 115.14 | 115.58 | 115.58 | 776,000 |
| 19 Aug 2024 | 116.03 | 116.60 | 115.40 | 115.93 | 115.93 | 567,400 |
| 16 Aug 2024 | 115.04 | 116.09 | 114.78 | 115.95 | 115.95 | 722,100 |
| 15 Aug 2024 | 116.27 | 116.61 | 114.29 | 115.27 | 115.27 | 886,300 |
| 14 Aug 2024 | 112.90 | 115.43 | 111.95 | 114.91 | 114.91 | 1,435,800 |
| 13 Aug 2024 | 110.97 | 111.93 | 110.06 | 111.79 | 111.79 | 1,099,900 |
| 12 Aug 2024 | 110.22 | 110.50 | 108.64 | 110.12 | 110.12 | 1,287,300 |
| 09 Aug 2024 | 108.64 | 110.66 | 108.49 | 110.18 | 110.18 | 871,600 |
| 08 Aug 2024 | 108.26 | 109.16 | 107.37 | 108.91 | 108.91 | 901,900 |
| 07 Aug 2024 | 108.96 | 110.16 | 107.17 | 107.28 | 107.28 | 1,079,400 |
| 06 Aug 2024 | 105.98 | 109.27 | 105.35 | 107.85 | 107.85 | 1,810,500 |
| 05 Aug 2024 | 106.76 | 109.08 | 104.24 | 106.39 | 106.39 | 2,638,300 |
| 02 Aug 2024 | 110.15 | 111.99 | 106.99 | 109.00 | 109.00 | 1,809,700 |
| 01 Aug 2024 | 116.26 | 117.16 | 110.82 | 112.17 | 112.17 | 1,406,700 |
| 31 July 2024 | 116.05 | 117.13 | 114.33 | 116.00 | 116.00 | 1,417,500 |
| 30 July 2024 | 116.28 | 117.01 | 114.51 | 115.51 | 115.51 | 987,700 |
| 29 July 2024 | 116.71 | 117.72 | 114.39 | 115.47 | 115.47 | 1,240,500 |
| 26 July 2024 | 118.28 | 120.87 | 116.56 | 116.68 | 116.68 | 2,179,000 |
| 25 July 2024 | 113.00 | 118.11 | 113.00 | 118.01 | 118.01 | 2,281,900 |
| 24 July 2024 | 112.16 | 114.24 | 111.23 | 112.22 | 112.22 | 2,426,500 |
| 23 July 2024 | 109.81 | 112.16 | 109.00 | 111.81 | 111.81 | 2,351,900 |
| 22 July 2024 | 109.24 | 110.26 | 108.57 | 109.98 | 109.98 | 1,836,500 |
| 19 July 2024 | 111.00 | 111.40 | 108.35 | 108.62 | 108.62 | 3,376,500 |
| 18 July 2024 | 113.18 | 114.34 | 110.27 | 111.10 | 111.10 | 2,214,000 |
| 17 July 2024 | 113.55 | 114.13 | 110.81 | 113.36 | 113.36 | 4,975,800 |
| 16 July 2024 | 117.47 | 119.15 | 112.84 | 113.51 | 113.51 | 3,689,400 |
| 15 July 2024 | 120.90 | 122.25 | 118.49 | 121.11 | 121.11 | 1,371,100 |
| 12 July 2024 | 121.33 | 122.42 | 120.95 | 121.06 | 121.06 | 789,400 |
| 11 July 2024 | 119.99 | 120.87 | 119.12 | 120.70 | 120.70 | 1,521,300 |
| 10 July 2024 | 118.54 | 120.00 | 118.02 | 119.79 | 119.79 | 1,156,500 |
| 09 July 2024 | 117.17 | 119.38 | 117.17 | 118.67 | 118.67 | 962,000 |
| 08 July 2024 | 119.32 | 120.45 | 117.27 | 117.47 | 117.47 | 843,500 |
| 05 July 2024 | 120.29 | 120.29 | 118.99 | 119.51 | 119.51 | 740,700 |
| 03 July 2024 | 122.27 | 122.91 | 120.55 | 120.73 | 120.73 | 604,000 |
| 02 July 2024 | 122.53 | 123.07 | 121.55 | 122.08 | 122.08 | 823,400 |
| 01 July 2024 | 123.56 | 124.82 | 123.04 | 123.20 | 123.20 | 624,100 |
| 01 July 2024 | 0.45 Dividend | |||||
| 28 June 2024 | 121.85 | 123.75 | 121.32 | 123.61 | 123.16 | 1,665,100 |
| 27 June 2024 | 121.10 | 122.00 | 121.02 | 121.59 | 121.15 | 1,049,500 |
| 26 June 2024 | 121.00 | 121.71 | 120.66 | 121.52 | 121.08 | 770,400 |
| 25 June 2024 | 122.09 | 122.99 | 120.98 | 121.69 | 121.25 | 873,300 |
| 24 June 2024 | 121.03 | 123.57 | 120.57 | 122.38 | 121.93 | 1,235,400 |
| 21 June 2024 | 119.23 | 120.81 | 118.29 | 120.69 | 120.25 | 2,491,800 |
| 20 June 2024 | 118.84 | 119.15 | 117.45 | 119.06 | 118.63 | 1,195,800 |
| 18 June 2024 | 117.81 | 119.45 | 117.81 | 118.96 | 118.53 | 1,175,100 |
| 17 June 2024 | 115.59 | 118.44 | 115.44 | 117.96 | 117.53 | 872,500 |
| 14 June 2024 | 116.03 | 116.60 | 115.05 | 115.67 | 115.25 | 790,900 |
| 13 June 2024 | 117.97 | 117.97 | 116.58 | 117.23 | 116.80 | 897,600 |
| 12 June 2024 | 118.70 | 119.88 | 118.43 | 118.81 | 118.38 | 956,400 |
| 11 June 2024 | 118.76 | 118.76 | 117.18 | 117.27 | 116.84 | 1,236,200 |
| 10 June 2024 | 119.38 | 120.47 | 118.26 | 119.55 | 119.11 | 570,500 |
| 07 June 2024 | 120.21 | 121.60 | 119.77 | 120.03 | 119.59 | 507,000 |
| 06 June 2024 | 120.91 | 121.41 | 119.90 | 120.23 | 119.79 | 436,300 |
| 05 June 2024 | 119.23 | 121.22 | 118.28 | 120.81 | 120.37 | 759,600 |
| 04 June 2024 | 119.93 | 120.93 | 118.78 | 118.97 | 118.54 | 532,600 |
| 03 June 2024 | 122.95 | 122.95 | 120.03 | 120.93 | 120.49 | 624,200 |
| 31 May 2024 | 122.02 | 123.16 | 120.96 | 122.75 | 122.30 | 1,852,200 |
| 30 May 2024 | 121.82 | 123.60 | 121.68 | 121.89 | 121.45 | 750,300 |
| 29 May 2024 | 122.59 | 123.12 | 121.47 | 121.71 | 121.27 | 627,100 |
| 28 May 2024 | 125.73 | 125.89 | 123.35 | 123.54 | 123.09 | 1,086,500 |
| 24 May 2024 | 124.08 | 125.96 | 123.90 | 125.86 | 125.40 | 681,200 |
| 23 May 2024 | 123.65 | 124.78 | 121.71 | 123.39 | 122.94 | 886,400 |
| 22 May 2024 | 124.79 | 125.31 | 122.82 | 123.60 | 123.15 | 1,013,200 |
| 21 May 2024 | 125.17 | 125.68 | 124.67 | 124.79 | 124.34 | 695,800 |
| 20 May 2024 | 126.36 | 126.42 | 125.03 | 125.13 | 124.67 | 772,000 |
| 17 May 2024 | 126.25 | 126.69 | 125.55 | 126.42 | 125.96 | 745,400 |
| 16 May 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 125.14 | 770,100 |
| 15 May 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 126.84 | 1,133,400 |
| 14 May 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 126.50 | 572,000 |
| 13 May 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 125.24 | 738,400 |
| 10 May 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 125.24 | 781,900 |
| 09 May 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 124.70 | 691,400 |
| 08 May 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 124.94 | 959,500 |
| 07 May 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 124.81 | 627,700 |
| 06 May 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 125.12 | 693,900 |
| 03 May 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 123.97 | 632,200 |
| 02 May 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 123.52 | 759,100 |
| 01 May 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 122.10 | 1,305,100 |
| 30 Apr 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 121.56 | 1,097,300 |
| 29 Apr 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 122.74 | 1,112,300 |
| 26 Apr 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 121.42 | 1,197,900 |
| 25 Apr 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 121.51 | 2,902,400 |
| 24 Apr 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 127.08 | 1,324,200 |
| 23 Apr 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 126.68 | 1,115,700 |
| 22 Apr 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 125.02 | 810,000 |
| 19 Apr 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 123.15 | 3,039,900 |
| 18 Apr 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 121.52 | 1,049,100 |
| 17 Apr 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 121.50 | 1,149,400 |
| 16 Apr 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 121.43 | 752,800 |
| 15 Apr 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 122.07 | 1,413,900 |
| 12 Apr 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 122.10 | 1,381,900 |
| 11 Apr 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 124.05 | 1,562,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.