U.S. markets open in 52 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.11+0.66 (+0.82%)
At close: 4:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202081.0081.3180.3081.1181.11451,200
Oct 22, 202078.5180.5777.9180.4580.45495,500
Oct 21, 202078.7579.8778.3878.6078.60462,500
Oct 20, 202079.4680.4978.7778.8178.81391,900
Oct 19, 202080.1180.4078.4178.5578.55350,000
Oct 16, 202079.4580.3378.9879.7279.72466,600
Oct 15, 202077.0079.4876.5179.4079.40441,300
Oct 14, 202077.7379.4077.6677.9077.90667,200
Oct 13, 202079.5580.2377.6877.7377.73446,200
Oct 12, 202078.5780.2578.2080.0480.04560,200
Oct 09, 202079.1779.2077.5478.2778.27385,000
Oct 08, 202077.2278.4176.8278.2578.25409,000
Oct 07, 202075.9877.3775.8576.6876.68608,300
Oct 06, 202076.7777.0874.6575.0975.09507,100
Oct 05, 202075.4076.5575.3576.1676.16706,900
Oct 02, 202071.5275.1871.2874.5274.52616,100
Oct 01, 202073.4474.0071.4472.6972.69712,400
Sep 30, 202072.1473.5671.9972.7672.76725,200
Sep 30, 20200.37 Dividend
Sep 29, 202072.4972.9671.7872.3071.93564,500
Sep 28, 202072.2773.4971.7172.6972.32722,000
Sep 25, 202069.0071.0668.9370.7970.43637,900
Sep 24, 202069.2670.5967.6669.5669.201,016,100
Sep 23, 202070.3871.3769.0069.0968.74747,200
Sep 22, 202070.3271.3669.3070.2469.88592,800
Sep 21, 202071.1471.9069.4470.4070.04978,600
Sep 18, 202073.1574.0572.9272.9772.601,160,900
Sep 17, 202073.8574.1473.0273.7573.37945,400
Sep 16, 202074.9376.4974.3074.6974.311,146,300
Sep 15, 202075.6875.7273.4374.3473.96659,800
Sep 14, 202074.2076.6974.2075.9875.59721,700
Sep 11, 202073.2874.4673.0973.6173.23715,100
Sep 10, 202073.8874.2572.7872.9572.58912,500
Sep 09, 202073.9374.1072.9273.5673.18763,000
Sep 08, 202075.8075.8773.2073.3172.93811,000
Sep 04, 202077.6778.5075.5976.6276.23595,000
Sep 03, 202077.5178.8775.5176.1075.71564,700
Sep 02, 202075.5877.2975.0276.9376.54497,600
Sep 01, 202075.1776.1474.5875.5075.11740,600
Aug 31, 202076.7776.9975.5775.7275.33562,600
Aug 28, 202077.3177.3175.7376.7276.33451,000
Aug 27, 202075.2077.4175.1676.7476.35399,600
Aug 26, 202076.5876.9475.1475.2074.82690,400
Aug 25, 202077.4077.4076.0976.9576.56685,500
Aug 24, 202074.1676.4873.8376.4876.09482,700
Aug 21, 202073.7574.4173.3773.7073.32312,200
Aug 20, 202073.6974.3372.9773.7273.34497,700
Aug 19, 202074.6976.5774.5874.8574.47462,200
Aug 18, 202075.0975.4774.3374.8974.51441,100
Aug 17, 202075.6176.0874.5375.2474.85402,700
Aug 14, 202074.4376.6074.1875.9875.59362,900
Aug 13, 202075.2576.0474.8075.0874.70350,700
Aug 12, 202077.1477.8275.0976.3175.92540,000
Aug 11, 202077.3978.4375.7575.8975.50711,900
Aug 10, 202074.9276.4774.4575.9675.57581,800
Aug 07, 202071.3874.9271.3874.7874.401,026,100
Aug 06, 202071.9472.3971.1771.9571.58494,000
Aug 05, 202071.6772.4271.3372.1771.80572,200
Aug 04, 202071.0771.6769.8270.9370.57625,600
Aug 03, 202069.9472.2769.4671.4571.08669,500
Jul 31, 202069.2469.9968.2169.4869.12736,600
Jul 30, 202070.0170.0168.0169.0868.731,302,800
Jul 29, 202070.1471.5169.7471.5171.14691,800
Jul 28, 202070.7071.4269.7170.0269.66622,900
Jul 27, 202072.0072.0470.1771.2070.84583,300
Jul 24, 202072.4173.0971.5772.1271.75594,700
Jul 23, 202071.6973.2971.6972.2471.87954,700
Jul 22, 202072.2173.4971.8772.4372.06713,100
Jul 21, 202070.6073.1270.6073.0272.65464,900
Jul 20, 202070.3170.9769.8670.3169.95478,100
Jul 17, 202072.9272.9270.8370.8570.49839,400
Jul 16, 202071.3973.9670.8172.7572.38719,300
Jul 15, 202071.2572.7370.1672.1471.77650,400
Jul 14, 202068.9269.5167.5369.0568.70515,900
Jul 13, 202070.1370.3368.7969.0168.66558,400
Jul 10, 202065.8168.9665.8168.9468.59580,800
Jul 09, 202067.6168.0164.9865.6065.26482,100
Jul 08, 202066.6668.0666.4367.9867.63531,900
Jul 07, 202068.4068.4666.7167.0266.68642,000
Jul 06, 202069.3070.9868.7769.1968.84817,200
Jul 02, 202068.7269.5667.3067.5367.18568,000
Jul 01, 202069.4769.7666.9967.1066.76597,300
Jun 30, 202067.7269.3867.4368.8368.481,034,100
Jun 30, 20200.37 Dividend
Jun 29, 202067.2968.8666.5868.4067.68627,900
Jun 26, 202069.0469.3165.9166.4065.701,795,200
Jun 25, 202068.0070.1767.6370.0769.33842,800
Jun 24, 202070.6470.7868.1968.4167.69741,200
Jun 23, 202073.3573.8071.8171.9071.15936,700
Jun 22, 202073.0073.3071.4571.9371.171,473,800
Jun 19, 202073.8473.8471.1473.6672.892,035,000
Jun 18, 202071.5573.7871.2672.2471.48491,700
Jun 17, 202073.8074.0171.8272.3571.59600,100
Jun 16, 202076.6076.6071.8873.4972.72809,600
Jun 15, 202068.3673.5468.1572.8672.10863,600
Jun 12, 202073.8073.8069.1971.6070.85849,300
Jun 11, 202072.0873.9970.1170.2669.52918,900
Jun 10, 202081.4781.6475.7376.3775.57894,100
Jun 09, 202080.0082.3179.0181.6680.801,106,100
Jun 08, 202082.7483.4580.8381.0480.191,613,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...