Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023106.36108.47106.09107.92107.921,407,900
30 Nov 2023104.05105.34103.41105.15105.15999,900
29 Nov 2023103.13104.46102.56103.75103.75980,600
28 Nov 2023105.45105.45102.42102.73102.73804,400
27 Nov 2023104.86105.44104.36105.30105.30805,000
24 Nov 2023105.00105.97104.75105.47105.47236,200
22 Nov 2023104.70105.00103.62104.90104.90495,900
21 Nov 2023103.98104.68103.17104.27104.27770,200
20 Nov 2023103.83104.66103.09103.90103.90739,900
17 Nov 2023104.12104.51103.53104.32104.32590,100
16 Nov 2023104.00104.47102.79103.21103.21766,200
15 Nov 2023103.66104.86103.40104.01104.01769,800
14 Nov 2023102.06104.21101.91103.22103.22910,900
13 Nov 202399.57100.6499.06100.56100.56573,000
10 Nov 202399.49100.6798.72100.50100.50613,500
09 Nov 2023100.07100.2998.9799.1099.10526,600
08 Nov 2023100.00100.1899.2699.3899.38591,800
07 Nov 2023100.14100.9599.6899.8699.86509,700
06 Nov 2023101.31101.3199.24100.29100.29702,100
03 Nov 2023101.23102.00100.31101.26101.26884,400
02 Nov 202397.0599.8697.0599.4199.411,269,000
01 Nov 202395.6396.9494.9496.0196.011,267,900
31 Oct 202395.4695.7494.5395.4495.44834,800
30 Oct 202395.1596.4393.9195.4995.491,170,800
27 Oct 202396.1996.2394.2594.5394.531,017,700
26 Oct 202395.4398.8494.8496.4096.401,814,000
25 Oct 202394.2194.2191.6791.8391.831,892,200
24 Oct 202394.9695.5293.7494.6794.67914,100
23 Oct 202395.3795.8293.9394.2194.21985,800
20 Oct 202396.8797.0995.4395.5695.56863,700
19 Oct 202398.7899.5396.7196.8596.85750,000
18 Oct 2023102.59102.5998.5598.8198.811,164,300
17 Oct 2023101.38104.24101.00103.59103.59885,200
16 Oct 2023100.18103.16100.16101.47101.47984,600
13 Oct 202399.3699.6398.1298.9998.99523,700
12 Oct 2023100.41100.9598.0898.6798.67594,900
11 Oct 2023100.02100.9099.16100.15100.15379,300
10 Oct 2023100.30101.0899.98100.33100.33607,500
09 Oct 202397.9999.9797.9999.4999.49538,400
06 Oct 202397.97100.2797.2399.2799.27679,800
05 Oct 202396.7998.6396.3998.2898.28579,700
04 Oct 202396.3797.5195.1897.3997.39803,400
03 Oct 202397.5197.5995.5396.1996.19895,600
02 Oct 2023100.04100.2697.4798.0998.09871,500
29 Sept 2023101.20101.72100.04100.43100.43737,200
29 Sept 20230.42 Dividend
28 Sept 202399.76101.4999.76100.84100.42727,400
27 Sept 2023100.20100.5298.9099.5599.14835,000
26 Sept 2023100.99101.4099.6399.7599.33651,300
25 Sept 2023100.50102.25100.19101.87101.45857,300
22 Sept 2023102.30102.70100.99101.21100.791,054,500
21 Sept 2023105.36105.44100.62102.40101.971,642,300
20 Sept 2023106.94108.21106.35106.51106.07540,500
19 Sept 2023106.67107.32106.20106.46106.02892,100
18 Sept 2023107.24107.47106.34107.16106.71568,000
15 Sept 2023107.94108.63106.90107.67107.222,437,600
14 Sept 2023107.19108.67106.62108.66108.21786,700
13 Sept 2023108.47108.49105.53106.20105.76876,500
12 Sept 2023106.89108.56106.89107.89107.44833,400
11 Sept 2023107.11108.01106.49106.83106.39710,700
08 Sept 2023104.29106.43103.88106.33105.89694,800
07 Sept 2023104.91105.47103.51103.96103.531,000,200
06 Sept 2023105.83106.15103.84105.14104.70832,300
05 Sept 2023106.25107.40105.37106.28105.84827,200
01 Sept 2023105.38106.78105.36106.41105.97581,000
31 Aug 2023105.32105.32104.03104.59104.15710,300
30 Aug 2023104.19105.17103.67104.99104.55771,400
29 Aug 2023103.01104.64102.57104.34103.91649,200
28 Aug 2023102.51103.81101.54103.23102.80620,600
25 Aug 2023102.48102.88100.81102.27101.84759,200
24 Aug 2023102.22103.94101.85101.96101.54972,600
23 Aug 2023102.67103.21102.00102.72102.291,051,300
22 Aug 2023105.11105.29102.25102.43102.00890,500
21 Aug 2023105.51105.86104.07104.84104.40563,200
18 Aug 2023103.30105.62103.30105.10104.66622,900
17 Aug 2023104.72105.33104.10104.39103.96471,600
16 Aug 2023104.77105.72104.35104.36103.93512,200
15 Aug 2023106.09106.50104.43105.06104.62529,100
14 Aug 2023107.30107.38106.17107.12106.67500,400
11 Aug 2023106.00107.79105.77107.46107.01517,800
10 Aug 2023107.15107.95106.32106.54106.10730,900
09 Aug 2023107.95108.12106.18106.40105.96752,100
08 Aug 2023107.36108.68106.07108.31107.86590,700
07 Aug 2023108.71109.54108.40108.94108.49413,000
04 Aug 2023109.62110.38107.51107.84107.39856,000
03 Aug 2023108.25109.97107.57109.65109.19802,600
02 Aug 2023108.68108.91107.47108.56108.11653,000
01 Aug 2023109.07110.40108.75109.49109.03582,400
31 July 2023109.35110.61109.00110.07109.61733,000
28 July 2023109.85110.75108.59109.18108.73927,500
27 July 2023108.84111.08106.44108.48108.031,802,900
26 July 2023109.68111.61109.61110.75110.291,394,400
25 July 2023109.60110.86109.16110.09109.63830,200
24 July 2023109.48110.69109.09109.65109.19848,900
21 July 2023111.05111.05109.02109.47109.01839,400
20 July 2023110.00110.96109.31110.94110.48625,100
19 July 2023109.52110.86109.15109.59109.13895,100
18 July 2023107.30110.87107.00109.80109.341,259,200
17 July 2023104.84107.35104.29106.62106.18725,300
14 July 2023106.57106.57104.87105.12104.68642,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...