Australia markets open in 1 hour 51 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.62+3.53 (+3.96%)
At close: 04:01PM EDT
92.62 0.00 (0.00%)
After hours: 04:27PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202393.3793.3790.8192.6292.622,057,733
24 Mar 202390.0090.0087.3389.0989.092,111,100
23 Mar 202391.9093.1191.0191.3191.312,463,500
22 Mar 202395.6695.6691.4191.7491.742,139,200
21 Mar 202394.6995.4292.9895.1395.131,903,900
20 Mar 202389.5393.2289.2191.8891.882,616,900
17 Mar 202388.5488.5886.4988.0288.023,164,900
16 Mar 202385.8790.1085.6489.4689.462,101,200
15 Mar 202388.1088.9286.6987.1687.162,536,700
14 Mar 202391.3793.6790.6292.3292.323,508,300
13 Mar 202391.5091.6285.3089.3189.315,039,500
10 Mar 202398.7699.3794.0994.8594.852,824,300
09 Mar 2023106.29106.2999.90100.12100.122,426,000
08 Mar 2023105.39106.93105.08106.53106.531,300,100
07 Mar 2023106.94107.50104.93105.53105.531,058,800
06 Mar 2023107.50108.68106.97107.06107.061,055,000
03 Mar 2023107.19108.25105.97107.94107.94706,600
02 Mar 2023106.24106.99104.90106.60106.60618,300
01 Mar 2023108.08108.71106.27106.82106.82942,100
28 Feb 2023108.10109.74108.02108.46108.46938,600
27 Feb 2023108.70108.70107.03107.63107.63780,100
24 Feb 2023106.72108.26106.20107.77107.77913,000
23 Feb 2023109.50110.18105.60107.25107.251,586,500
22 Feb 2023110.19110.98108.85109.52109.52966,700
21 Feb 2023111.79112.80109.88110.31110.31902,400
17 Feb 2023113.66114.28112.11112.17112.171,079,200
16 Feb 2023112.90114.86112.90114.02114.02804,100
15 Feb 2023113.47114.42113.17113.87113.87861,800
14 Feb 2023113.12115.60112.55114.24114.241,239,100
13 Feb 2023111.47113.45110.89113.42113.42838,600
10 Feb 2023110.77111.87110.60111.32111.32926,900
09 Feb 2023114.06114.17110.90110.99110.991,040,600
08 Feb 2023112.64113.95112.49113.36113.36844,400
07 Feb 2023111.53114.29111.46113.92113.92831,600
06 Feb 2023111.10113.03111.10112.27112.271,116,700
03 Feb 2023108.53113.81108.00111.87111.871,497,700
02 Feb 2023112.66113.30108.37108.83108.832,290,100
01 Feb 2023111.76113.28110.94112.10112.101,147,100
31 Jan 2023111.73112.84109.85112.77112.771,224,000
30 Jan 2023111.05113.11110.79111.75111.751,463,800
27 Jan 2023112.96113.80110.43111.77111.771,872,000
26 Jan 2023120.20120.73112.22113.38113.382,723,000
25 Jan 2023115.31118.15115.31118.11118.111,145,000
24 Jan 2023116.63118.10115.51117.00117.00808,500
23 Jan 2023113.31116.45113.01116.21116.211,370,900
20 Jan 2023113.01114.72112.65113.68113.684,868,200
19 Jan 2023112.81113.10110.46112.44112.441,675,100
18 Jan 2023117.00117.00114.09114.42114.421,302,800
17 Jan 2023115.58117.38115.00117.01117.011,633,300
13 Jan 2023112.60115.86112.47115.55115.551,305,700
12 Jan 2023112.45115.07111.87113.83113.831,465,300
11 Jan 2023111.67112.19110.99111.80111.801,163,100
10 Jan 2023110.82111.12109.41110.97110.97956,700
09 Jan 2023110.67111.75110.29110.67110.671,189,600
06 Jan 2023108.63110.35108.26110.18110.181,157,400
05 Jan 2023104.70107.78104.52107.25107.251,058,700
04 Jan 2023106.84107.10104.85105.54105.542,061,700
03 Jan 2023107.30107.49104.73106.11106.111,291,300
30 Dec 2022106.90108.07106.18106.85106.85781,800
30 Dec 20220.42 Dividend
29 Dec 2022106.92108.16106.45107.99107.57750,800
28 Dec 2022106.61107.49106.21106.26105.85882,200
27 Dec 2022107.61108.25106.18106.54106.131,005,500
23 Dec 2022106.02107.58105.49107.35106.93961,700
22 Dec 2022105.55106.20104.33106.09105.681,172,900
21 Dec 2022106.61107.73105.73106.74106.32929,900
20 Dec 2022105.33106.51104.55105.60105.191,168,000
19 Dec 2022106.40106.80104.32105.15104.741,477,500
16 Dec 2022106.62108.26105.55106.75106.332,584,200
15 Dec 2022108.95108.95107.21107.86107.441,425,500
14 Dec 2022111.28112.30109.51110.28109.851,163,600
13 Dec 2022117.08117.36110.42111.52111.091,883,700
12 Dec 2022113.36114.72112.65114.58114.131,282,600
09 Dec 2022113.14114.23112.77113.46113.02844,100
08 Dec 2022114.84115.46113.37113.66113.22964,100
07 Dec 2022116.07116.73113.80113.91113.471,458,300
06 Dec 2022115.88117.50114.95116.07115.621,385,400
05 Dec 2022117.40118.00114.59116.17115.721,175,800
02 Dec 2022117.04119.85116.73119.16118.701,247,800
01 Dec 2022116.90117.94114.47117.41116.951,520,300
30 Nov 2022115.20117.05113.48116.90116.451,929,700
29 Nov 2022115.85116.43115.03115.37114.921,229,800
28 Nov 2022117.63118.20115.69115.85115.401,722,500
25 Nov 2022119.92120.80119.18119.56119.09632,900
23 Nov 2022122.99123.14120.03120.37119.901,750,400
22 Nov 2022123.31124.63122.49123.52123.04777,600
21 Nov 2022121.53124.26121.02123.05122.571,098,200
18 Nov 2022121.33121.73119.50121.59121.121,394,900
17 Nov 2022119.01119.63117.72119.56119.091,000,200
16 Nov 2022122.51122.72119.79120.53120.061,081,000
15 Nov 2022123.39124.29122.18122.86122.381,120,500
14 Nov 2022122.85123.46121.68121.84121.371,328,000
11 Nov 2022125.16126.00122.95123.40122.921,823,500
10 Nov 2022125.01125.15121.34123.98123.501,775,700
09 Nov 2022122.04123.77121.13121.52121.051,104,300
08 Nov 2022121.88124.62121.64123.05122.571,324,700
07 Nov 2022121.38121.63120.04121.50121.03689,600
04 Nov 2022119.27120.56118.44120.44119.971,045,300
03 Nov 2022116.46118.90116.04118.02117.561,229,300
02 Nov 2022117.72119.56116.47117.38116.921,966,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...