Raymond James Financial, Inc. (RJF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 230 |
| Apr 18, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 17, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - |
| Apr 16, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 15, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - |
| Apr 12, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Apr 11, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - |
| Apr 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Apr 09, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 08, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Apr 05, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
| Apr 04, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - |
| Apr 03, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 02, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Mar 28, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - |
| Mar 28, 2024 | 0.45 Dividend | |||||
| Mar 27, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.55 | - |
| Mar 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.55 | - |
| Mar 25, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.55 | - |
| Mar 22, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.55 | - |
| Mar 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.57 | - |
| Mar 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.57 | - |
| Mar 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.57 | - |
| Mar 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | - |
| Mar 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | - |
| Mar 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Mar 13, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.58 | - |
| Mar 12, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.58 | - |
| Mar 11, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 107.58 | - |
| Mar 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | - |
| Mar 07, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.57 | - |
| Mar 06, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.57 | - |
| Mar 05, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.57 | - |
| Mar 04, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.57 | - |
| Mar 01, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.57 | - |
| Feb 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.57 | - |
| Feb 28, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.57 | - |
| Feb 27, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 26, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.58 | - |
| Feb 21, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.58 | - |
| Feb 20, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 19, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 16, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.58 | - |
| Feb 15, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.58 | - |
| Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.58 | - |
| Feb 13, 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 106.58 | - |
| Feb 12, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.58 | - |
| Feb 09, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.60 | - |
| Feb 08, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.60 | - |
| Feb 07, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.60 | - |
| Feb 06, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | - |
| Feb 05, 2024 | 104.00 | 104.00 | 102.00 | 103.00 | 102.60 | 230 |
| Feb 02, 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 102.60 | - |
| Feb 01, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 100.61 | - |
| Jan 31, 2024 | 104.00 | 106.00 | 102.00 | 102.00 | 101.60 | 72 |
| Jan 30, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.60 | - |
| Jan 29, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 102.60 | - |
| Jan 26, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.59 | - |
| Jan 25, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.60 | - |
| Jan 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | - |
| Jan 23, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.60 | - |
| Jan 22, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 102.60 | - |
| Jan 19, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.61 | - |
| Jan 18, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.61 | - |
| Jan 17, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.61 | - |
| Jan 16, 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 99.11 | 16 |
| Jan 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.61 | - |
| Jan 12, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.61 | - |
| Jan 11, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.61 | - |
| Jan 10, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.60 | - |
| Jan 09, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 99.61 | - |
| Jan 08, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.60 | - |
| Jan 05, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 100.61 | - |
| Jan 04, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.61 | - |
| Jan 03, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | - |
| Jan 02, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.61 | - |
| Dec 29, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.61 | - |
| Dec 29, 2023 | 0.45 Dividend | |||||
| Dec 28, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.16 | - |
| Dec 27, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.16 | - |
| Dec 22, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.17 | - |
| Dec 21, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.15 | - |
| Dec 20, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.14 | - |
| Dec 19, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.16 | - |
| Dec 18, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.17 | - |
| Dec 15, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.16 | - |
| Dec 14, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.69 | - |
| Dec 13, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.17 | - |
| Dec 12, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.18 | - |
| Dec 11, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.18 | - |
| Dec 08, 2023 | 97.00 | 98.00 | 97.00 | 98.00 | 97.18 | - |
| Dec 07, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.19 | - |
| Dec 06, 2023 | 97.00 | 98.50 | 97.00 | 98.50 | 97.68 | - |
| Dec 05, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.18 | - |
| Dec 04, 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.68 | - |
| Dec 01, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 95.20 | - |
| Nov 30, 2023 | 94.00 | 95.50 | 94.00 | 95.50 | 94.71 | - |
| Nov 29, 2023 | 93.00 | 94.00 | 93.00 | 94.00 | 93.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.