Raymond James Financial, Inc. (FRA:RJF)
Germany
· Delayed Price · Currency is EUR 136.00
+3.00 (2.26%)
Last updated: Dec 4, 2025, 3:51 PM CET
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Dec 4, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 2.26% | - |
| Dec 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Dec 2, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Dec 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 28, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 27, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Nov 25, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 24, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | - |
| Nov 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -4.41% | - |
| Nov 20, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Nov 18, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Nov 17, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Nov 14, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Nov 12, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | - |
| Nov 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 10, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 6, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | - |
| Nov 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Nov 4, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | - |
| Nov 3, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | - | - |
| Oct 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Oct 30, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | - |
| Oct 29, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Oct 27, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Oct 23, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -3.47% | 139 |
| Oct 22, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 139 |
| Oct 21, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1.43% | - |
| Oct 20, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.19% | - |
| Oct 17, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | -2.84% | - |
| Oct 16, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 10 |
| Oct 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Oct 14, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 13, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.71% | - |
| Oct 10, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Oct 9, 2025 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 7 |
| Oct 8, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Oct 7, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 1.41% | - |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Oct 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Oct 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Oct 1, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -4.70% | - |
| Sep 30, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 148.57 | 0.68% | - |
| Sep 29, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 147.58 | 0.68% | - |
| Sep 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.58 | 0.68% | - |
| Sep 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | -2.01% | - |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.57 | 0.68% | - |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | - |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | 1.37% | - |
| Sep 19, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 145.58 | - | - |
| Sep 18, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 145.58 | 2.10% | - |
| Sep 17, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 142.59 | 1.42% | - |
| Sep 16, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.60 | -2.76% | - |
| Sep 15, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.59 | - | - |
| Sep 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.59 | 1.40% | - |
| Sep 11, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 142.59 | 1.42% | - |
| Sep 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.60 | - | - |
| Sep 9, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.60 | 1.44% | - |
| Sep 8, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 138.60 | -2.80% | - |
| Sep 5, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 142.59 | -0.69% | - |
| Sep 4, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 143.59 | 0.70% | - |
| Sep 3, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.59 | 0.70% | - |
| Sep 2, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 141.59 | -1.39% | - |
| Sep 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.59 | 0.70% | - |
| Aug 29, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.59 | - | - |
| Aug 28, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.59 | -1.38% | - |
| Aug 27, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 144.59 | 2.84% | - |
| Aug 26, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.60 | - | - |
| Aug 25, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.60 | 1.44% | - |
| Aug 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.60 | - | - |
| Aug 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.60 | 0.72% | - |
| Aug 20, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 137.61 | -1.43% | - |
| Aug 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.60 | 0.72% | - |
| Aug 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.60 | -0.71% | - |
| Aug 15, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 139.60 | 0.72% | - |
| Aug 14, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.60 | -2.11% | - |
| Aug 13, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 141.59 | - | - |
| Aug 12, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.59 | - | - |
| Aug 11, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 141.59 | 1.43% | - |
| Aug 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.60 | -1.41% | - |
| Aug 7, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 141.59 | -0.70% | - |
| Aug 6, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.59 | -0.69% | - |
| Aug 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.59 | 2.13% | - |
| Aug 4, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.60 | 2.17% | - |
| Aug 1, 2025 | 145.00 | 145.00 | 138.00 | 138.00 | 137.61 | -6.76% | - |
| Jul 31, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | 0.68% | - |
| Jul 30, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 146.58 | 0.68% | - |
| Jul 29, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 145.58 | 2.10% | - |
| Jul 28, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.59 | 1.42% | - |
| Jul 25, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 140.60 | 2.17% | - |
| Jul 24, 2025 | 136.00 | 138.00 | 136.00 | 138.00 | 137.61 | 0.73% | - |
| Jul 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.61 | 0.74% | - |
| Jul 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.61 | -0.73% | - |
| Jul 21, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 136.61 | - | - |