Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

107.92

+2.77

(+2.63%)

At close: 04:00PM EST

108.47

+0.55

(+0.51%)

After hours:

06:07PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	106.36	108.47	106.09	107.92	107.92	1,407,900
30 Nov 2023	104.05	105.34	103.41	105.15	105.15	999,900
29 Nov 2023	103.13	104.46	102.56	103.75	103.75	980,600
28 Nov 2023	105.45	105.45	102.42	102.73	102.73	804,400
27 Nov 2023	104.86	105.44	104.36	105.30	105.30	805,000
24 Nov 2023	105.00	105.97	104.75	105.47	105.47	236,200
22 Nov 2023	104.70	105.00	103.62	104.90	104.90	495,900
21 Nov 2023	103.98	104.68	103.17	104.27	104.27	770,200
20 Nov 2023	103.83	104.66	103.09	103.90	103.90	739,900
17 Nov 2023	104.12	104.51	103.53	104.32	104.32	590,100
16 Nov 2023	104.00	104.47	102.79	103.21	103.21	766,200
15 Nov 2023	103.66	104.86	103.40	104.01	104.01	769,800
14 Nov 2023	102.06	104.21	101.91	103.22	103.22	910,900
13 Nov 2023	99.57	100.64	99.06	100.56	100.56	573,000
10 Nov 2023	99.49	100.67	98.72	100.50	100.50	613,500
09 Nov 2023	100.07	100.29	98.97	99.10	99.10	526,600
08 Nov 2023	100.00	100.18	99.26	99.38	99.38	591,800
07 Nov 2023	100.14	100.95	99.68	99.86	99.86	509,700
06 Nov 2023	101.31	101.31	99.24	100.29	100.29	702,100
03 Nov 2023	101.23	102.00	100.31	101.26	101.26	884,400
02 Nov 2023	97.05	99.86	97.05	99.41	99.41	1,269,000
01 Nov 2023	95.63	96.94	94.94	96.01	96.01	1,267,900
31 Oct 2023	95.46	95.74	94.53	95.44	95.44	834,800
30 Oct 2023	95.15	96.43	93.91	95.49	95.49	1,170,800
27 Oct 2023	96.19	96.23	94.25	94.53	94.53	1,017,700
26 Oct 2023	95.43	98.84	94.84	96.40	96.40	1,814,000
25 Oct 2023	94.21	94.21	91.67	91.83	91.83	1,892,200
24 Oct 2023	94.96	95.52	93.74	94.67	94.67	914,100
23 Oct 2023	95.37	95.82	93.93	94.21	94.21	985,800
20 Oct 2023	96.87	97.09	95.43	95.56	95.56	863,700
19 Oct 2023	98.78	99.53	96.71	96.85	96.85	750,000
18 Oct 2023	102.59	102.59	98.55	98.81	98.81	1,164,300
17 Oct 2023	101.38	104.24	101.00	103.59	103.59	885,200
16 Oct 2023	100.18	103.16	100.16	101.47	101.47	984,600
13 Oct 2023	99.36	99.63	98.12	98.99	98.99	523,700
12 Oct 2023	100.41	100.95	98.08	98.67	98.67	594,900
11 Oct 2023	100.02	100.90	99.16	100.15	100.15	379,300
10 Oct 2023	100.30	101.08	99.98	100.33	100.33	607,500
09 Oct 2023	97.99	99.97	97.99	99.49	99.49	538,400
06 Oct 2023	97.97	100.27	97.23	99.27	99.27	679,800
05 Oct 2023	96.79	98.63	96.39	98.28	98.28	579,700
04 Oct 2023	96.37	97.51	95.18	97.39	97.39	803,400
03 Oct 2023	97.51	97.59	95.53	96.19	96.19	895,600
02 Oct 2023	100.04	100.26	97.47	98.09	98.09	871,500
29 Sept 2023	101.20	101.72	100.04	100.43	100.43	737,200
29 Sept 2023	0.42 Dividend
28 Sept 2023	99.76	101.49	99.76	100.84	100.42	727,400
27 Sept 2023	100.20	100.52	98.90	99.55	99.14	835,000
26 Sept 2023	100.99	101.40	99.63	99.75	99.33	651,300
25 Sept 2023	100.50	102.25	100.19	101.87	101.45	857,300
22 Sept 2023	102.30	102.70	100.99	101.21	100.79	1,054,500
21 Sept 2023	105.36	105.44	100.62	102.40	101.97	1,642,300
20 Sept 2023	106.94	108.21	106.35	106.51	106.07	540,500
19 Sept 2023	106.67	107.32	106.20	106.46	106.02	892,100
18 Sept 2023	107.24	107.47	106.34	107.16	106.71	568,000
15 Sept 2023	107.94	108.63	106.90	107.67	107.22	2,437,600
14 Sept 2023	107.19	108.67	106.62	108.66	108.21	786,700
13 Sept 2023	108.47	108.49	105.53	106.20	105.76	876,500
12 Sept 2023	106.89	108.56	106.89	107.89	107.44	833,400
11 Sept 2023	107.11	108.01	106.49	106.83	106.39	710,700
08 Sept 2023	104.29	106.43	103.88	106.33	105.89	694,800
07 Sept 2023	104.91	105.47	103.51	103.96	103.53	1,000,200
06 Sept 2023	105.83	106.15	103.84	105.14	104.70	832,300
05 Sept 2023	106.25	107.40	105.37	106.28	105.84	827,200
01 Sept 2023	105.38	106.78	105.36	106.41	105.97	581,000
31 Aug 2023	105.32	105.32	104.03	104.59	104.15	710,300
30 Aug 2023	104.19	105.17	103.67	104.99	104.55	771,400
29 Aug 2023	103.01	104.64	102.57	104.34	103.91	649,200
28 Aug 2023	102.51	103.81	101.54	103.23	102.80	620,600
25 Aug 2023	102.48	102.88	100.81	102.27	101.84	759,200
24 Aug 2023	102.22	103.94	101.85	101.96	101.54	972,600
23 Aug 2023	102.67	103.21	102.00	102.72	102.29	1,051,300
22 Aug 2023	105.11	105.29	102.25	102.43	102.00	890,500
21 Aug 2023	105.51	105.86	104.07	104.84	104.40	563,200
18 Aug 2023	103.30	105.62	103.30	105.10	104.66	622,900
17 Aug 2023	104.72	105.33	104.10	104.39	103.96	471,600
16 Aug 2023	104.77	105.72	104.35	104.36	103.93	512,200
15 Aug 2023	106.09	106.50	104.43	105.06	104.62	529,100
14 Aug 2023	107.30	107.38	106.17	107.12	106.67	500,400
11 Aug 2023	106.00	107.79	105.77	107.46	107.01	517,800
10 Aug 2023	107.15	107.95	106.32	106.54	106.10	730,900
09 Aug 2023	107.95	108.12	106.18	106.40	105.96	752,100
08 Aug 2023	107.36	108.68	106.07	108.31	107.86	590,700
07 Aug 2023	108.71	109.54	108.40	108.94	108.49	413,000
04 Aug 2023	109.62	110.38	107.51	107.84	107.39	856,000
03 Aug 2023	108.25	109.97	107.57	109.65	109.19	802,600
02 Aug 2023	108.68	108.91	107.47	108.56	108.11	653,000
01 Aug 2023	109.07	110.40	108.75	109.49	109.03	582,400
31 July 2023	109.35	110.61	109.00	110.07	109.61	733,000
28 July 2023	109.85	110.75	108.59	109.18	108.73	927,500
27 July 2023	108.84	111.08	106.44	108.48	108.03	1,802,900
26 July 2023	109.68	111.61	109.61	110.75	110.29	1,394,400
25 July 2023	109.60	110.86	109.16	110.09	109.63	830,200
24 July 2023	109.48	110.69	109.09	109.65	109.19	848,900
21 July 2023	111.05	111.05	109.02	109.47	109.01	839,400
20 July 2023	110.00	110.96	109.31	110.94	110.48	625,100
19 July 2023	109.52	110.86	109.15	109.59	109.13	895,100
18 July 2023	107.30	110.87	107.00	109.80	109.34	1,259,200
17 July 2023	104.84	107.35	104.29	106.62	106.18	725,300
14 July 2023	106.57	106.57	104.87	105.12	104.68	642,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,894.09+902.29(+1.56%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Raymond James Financial, Inc. (RJF)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,894.09
+902.29(+1.56%)