NYSE:RJF | Historical Stock Price | RAYMOND JAMES FINANCIAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.99$4.21$17.94$76.48$326.021983-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.84$2.07441,197——
1994-12-29$1.83$2.05160,228——
1994-12-28$1.81$2.0395,681——
1994-12-27$1.79$2.0170,622——
1994-12-23$1.78$2.00249,834——
1994-12-22$1.78$2.00401,709——
1994-12-21$1.81$2.03119,222——
1994-12-20$1.76$1.98135,169——
1994-12-19$1.76$1.98710,775——
1994-12-16$1.81$2.03185,288——
1994-12-15$1.81$2.03265,022——
1994-12-14$1.76$1.98160,988——
1994-12-13$1.74$1.96192,881——
1994-12-12$1.78$2.00194,400——
1994-12-09$1.78$2.00179,972——
1994-12-08$1.79$2.01565,734——
1994-12-07$1.78$2.00961,369——
1994-12-06$1.83$2.0594,922——
1994-12-05$1.84$2.07218,700——
1994-12-02$1.88$2.11113,147——
1994-12-01$1.89$2.13621,169——
1994-11-30$1.89$2.13444,234——
1994-11-29$1.89$2.13668,250——
1994-11-28$1.91$2.14428,288——
1994-11-25$1.89$2.13104,794——
1994-11-23$1.89$2.13303,750——
1994-11-22$1.89$2.13230,850——
1994-11-21$1.89$2.13147,319——
1994-11-18$1.93$2.16208,828——
1994-11-17$1.91$2.1477,456——
1994-11-16$1.91$2.14151,116——
1994-11-15$1.93$2.16100,238——
1994-11-14$1.94$2.1895,681——
1994-11-11$1.96$2.20189,844——
1994-11-10$1.93$2.16143,522——
1994-11-09$1.96$2.20179,972——
1994-11-08$1.91$2.14148,838——
1994-11-07$1.88$2.11230,091——
1994-11-04$1.91$2.14771,525——
1994-11-03$1.91$2.14555,103——
1994-11-02$1.93$2.166,075——
1994-11-01$1.93$2.16853,538——
1994-10-31$1.98$2.2296,441——
1994-10-28$1.98$2.22430,566——
1994-10-27$1.93$2.16158,709——
1994-10-26$1.94$2.18469,294——
1994-10-25$1.91$2.14206,550——
1994-10-24$1.98$2.22119,222——
1994-10-21$2.01$2.2589,606——
1994-10-20$2.02$2.27139,725——
1994-10-19$2.01$2.25374,372——
1994-10-18$1.99$2.2499,478——
1994-10-17$1.99$2.2462,269——
1994-10-14$1.98$2.22322,734——
1994-10-13$1.99$2.24282,488——
1994-10-12$1.98$2.22294,638——
1994-10-11$2.01$2.25249,075——
1994-10-10$1.99$2.24153,394——
1994-10-07$1.98$2.22132,891——
1994-10-06$1.98$2.22126,816——
1994-10-05$1.99$2.24273,375——
1994-10-04$1.98$2.22213,384——
1994-10-03$2.01$2.2562,269——
1994-09-30$2.04$2.29668,250——
1994-09-29$1.98$2.22325,013——
1994-09-28$1.91$2.14174,656——
1994-09-27$1.94$2.18197,438——
1994-09-26$1.89$2.13164,025——
1994-09-23$1.91$2.14263,503——
1994-09-22$1.86$2.0978,216——
1994-09-21$1.89$2.13302,991——
1994-09-20$1.91$2.14114,666——
1994-09-19$1.93$2.16216,422——
1994-09-16$1.94$2.18110,109——
1994-09-15$1.96$2.2069,863——
1994-09-14$1.96$2.20296,916——
1994-09-13$1.93$2.16100,238——
1994-09-12$2.01$2.25154,913——
1994-09-09$2.02$2.27117,703——
1994-09-08$2.02$2.27140,484——
1994-09-07$2.01$2.2569,103——
1994-09-06$2.01$2.2598,719——
1994-09-02$2.01$2.24490,556——
1994-09-01$2.07$2.32199,716——
1994-08-31$2.11$2.35520,172——
1994-08-30$2.09$2.33417,656——
1994-08-29$2.07$2.32184,528——
1994-08-26$2.07$2.32160,228——
1994-08-25$2.04$2.28203,513——
1994-08-24$1.98$2.21204,272——
1994-08-23$1.93$2.15150,356——
1994-08-22$1.91$2.1381,253——
1994-08-19$1.89$2.11203,513——
1994-08-18$1.86$2.08577,125——
1994-08-17$1.79$2.0093,403——
1994-08-16$1.76$1.97170,100——
1994-08-15$1.76$1.9767,584——
1994-08-12$1.76$1.9744,044——
1994-08-11$1.74$1.9550,878——
1994-08-10$1.76$1.97152,634——
1994-08-09$1.74$1.9568,344——
1994-08-08$1.78$1.9956,194——
1994-08-05$1.76$1.97107,831——
1994-08-04$1.76$1.97124,538——
1994-08-03$1.79$2.00256,669——
1994-08-02$1.76$1.97118,463——
1994-08-01$1.78$1.99145,041——
1994-07-29$1.78$1.99229,331——
1994-07-28$1.74$1.951,123,116——
1994-07-27$1.73$1.93253,631——
1994-07-26$1.74$1.951,626,581——
1994-07-25$1.76$1.97836,072——
1994-07-22$1.78$1.9991,884——
1994-07-21$1.78$1.99236,925——
1994-07-20$1.81$2.02421,453——
1994-07-19$1.83$2.04599,906——
1994-07-18$1.94$2.1761,509——
1994-07-15$1.93$2.1515,188——
1994-07-14$1.94$2.17607,500——
1994-07-13$1.91$2.13483,722——
1994-07-12$1.93$2.1585,050——
1994-07-11$1.93$2.15136,688——
1994-07-08$1.89$2.11100,997——
1994-07-07$1.89$2.11653,063——
1994-07-06$1.91$2.13239,203——
1994-07-05$1.94$2.17171,619——
1994-07-01$1.93$2.1585,809——
1994-06-30$1.91$2.13379,688——
1994-06-29$1.93$2.1592,644——
1994-06-28$1.94$2.1756,953——
1994-06-27$1.96$2.19105,553——
1994-06-24$1.93$2.15240,722——
1994-06-23$1.94$2.1766,066——
1994-06-22$1.96$2.1972,900——
1994-06-21$1.96$2.1947,081——
1994-06-20$1.98$2.21227,053——
1994-06-17$1.99$2.22154,913——
1994-06-16$2.02$2.2690,366——
1994-06-15$2.01$2.24135,928——
1994-06-14$1.98$2.21111,628——
1994-06-13$1.94$2.17186,806——
1994-06-10$1.94$2.1745,563——
1994-06-09$1.96$2.1960,750——
1994-06-08$1.94$2.17232,369——
1994-06-07$1.94$2.17206,550——
1994-06-06$1.98$2.21145,800——
1994-06-03$1.99$2.22160,228——
1994-06-02$1.96$2.1999,478——
1994-06-01$1.96$2.19173,138——
1994-05-31$1.94$2.17184,528——
1994-05-27$1.98$2.1928,097——
1994-05-26$1.99$2.2175,938——
1994-05-25$1.98$2.1983,531——
1994-05-24$1.98$2.1944,044——
1994-05-23$1.99$2.2155,434——
1994-05-20$2.01$2.2354,675——
1994-05-19$1.98$2.19170,859——
1994-05-18$1.98$2.19224,016——
1994-05-17$1.94$2.16199,716——
1994-05-16$1.93$2.14283,247——
1994-05-13$1.94$2.16181,491——
1994-05-12$1.93$2.1481,253——
1994-05-11$1.94$2.16516,375——
1994-05-10$1.93$2.14361,463——
1994-05-09$1.94$2.16150,356——
1994-05-06$1.96$2.18612,056——
1994-05-05$1.98$2.1933,413——
1994-05-04$1.98$2.19225,534——
1994-05-03$1.99$2.21167,822——
1994-05-02$2.01$2.23153,394——
1994-04-29$1.96$2.1894,922——
1994-04-28$1.98$2.19168,581——
1994-04-26$1.99$2.2168,344——
1994-04-25$1.98$2.19115,425——
1994-04-22$1.99$2.21208,069——
1994-04-21$1.96$2.18336,403——
1994-04-20$2.01$2.23615,094——
1994-04-19$1.96$2.18164,784——
1994-04-18$2.09$2.3288,847——
1994-04-15$2.11$2.34126,816——
1994-04-14$2.12$2.3666,066——
1994-04-13$2.11$2.34176,934——
1994-04-12$2.07$2.3090,366——
1994-04-11$2.07$2.30207,309——
1994-04-08$2.06$2.2953,916——
1994-04-07$2.09$2.32112,388——
1994-04-06$2.04$2.27145,041——
1994-04-05$2.02$2.25350,072——
1994-04-04$2.01$2.23394,875——
1994-03-31$2.04$2.27467,775——
1994-03-30$2.04$2.27410,822——
1994-03-29$1.99$2.212,443,669——
1994-03-28$2.04$2.27258,947——
1994-03-25$2.07$2.30104,794——
1994-03-24$2.09$2.32538,397——
1994-03-23$2.09$2.32160,228——
1994-03-22$2.12$2.3685,050——
1994-03-21$2.14$2.38351,591——
1994-03-18$2.16$2.40129,853——
1994-03-17$2.14$2.38224,016——
1994-03-16$2.12$2.36447,272——
1994-03-15$2.14$2.38378,928——
1994-03-14$2.07$2.30211,106——
1994-03-11$2.07$2.30564,216——
1994-03-10$2.11$2.34231,609——
1994-03-09$2.11$2.342,603,897——
1994-03-08$2.12$2.36354,628——
1994-03-07$2.14$2.3779,734——
1994-03-04$2.16$2.3885,809——
1994-03-03$2.19$2.42184,528——
1994-03-02$2.17$2.40310,584——
1994-03-01$2.17$2.40157,191——
1994-02-28$2.16$2.38168,581——
1994-02-25$2.16$2.38358,425——
1994-02-24$2.12$2.35179,213——
1994-02-23$2.12$2.35341,719——
1994-02-22$2.17$2.4073,659——
1994-02-18$2.17$2.40126,816——
1994-02-17$2.19$2.4270,622——
1994-02-16$2.17$2.4048,600——
1994-02-15$2.17$2.40164,025——
1994-02-14$2.17$2.40113,906——
1994-02-11$2.16$2.38154,913——
1994-02-10$2.21$2.44192,122——
1994-02-09$2.21$2.44217,941——
1994-02-08$2.16$2.38293,119——
1994-02-07$2.21$2.44432,844——
1994-02-04$2.26$2.49179,972——
1994-02-03$2.30$2.55285,525——
1994-02-02$2.30$2.55715,331——
1994-02-01$2.30$2.55336,403——
1994-01-31$2.32$2.57369,056——
1994-01-28$2.30$2.55175,416——
1994-01-27$2.27$2.51168,581——
1994-01-26$2.24$2.47351,591——
1994-01-25$2.24$2.47364,500——
1994-01-24$2.27$2.51268,059——
1994-01-21$2.32$2.57170,100——
1994-01-20$2.34$2.58209,588——
1994-01-19$2.32$2.57166,303——
1994-01-18$2.34$2.5869,103——
1994-01-17$2.32$2.57105,553——
1994-01-14$2.40$2.66262,744——
1994-01-13$2.30$2.55194,400——
1994-01-12$2.32$2.57261,984——
1994-01-11$2.30$2.55407,784——
1994-01-10$2.32$2.57208,069——
1994-01-07$2.27$2.51293,119——
1994-01-06$2.21$2.44236,925——
1994-01-05$2.24$2.47387,281——
1994-01-04$2.21$2.44420,694——
1994-01-03$2.11$2.32220,219——