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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.69$37.33874,050——
2012-12-28$25.37$36.87637,800——
2012-12-27$25.49$36.90772,650——
2012-12-26$25.61$37.09774,300——
2012-12-24$25.87$37.45505,500——
2012-12-21$26.17$37.901,926,750——
2012-12-20$26.33$38.12834,600——
2012-12-19$26.18$37.91963,000——
2012-12-18$26.28$38.051,802,700——
2012-12-17$25.71$37.221,331,700——
2012-12-14$24.97$36.161,290,450——
2012-12-13$24.67$35.72793,050——
2012-12-12$24.64$35.68926,850——
2012-12-11$24.54$35.53909,750——
2012-12-10$24.48$35.45575,700——
2012-12-07$24.61$35.64496,950——
2012-12-06$24.55$35.541,301,250——
2012-12-05$24.87$36.02676,800——
2012-12-04$24.87$36.02499,650——
2012-12-03$25.05$36.28603,450——
2012-11-30$25.17$36.44938,850——
2012-11-29$25.25$36.56984,300——
2012-11-28$24.96$36.14828,750——
2012-11-27$24.93$36.101,060,650——
2012-11-26$25.15$36.41957,900——
2012-11-23$25.27$36.60344,400——
2012-11-21$25.01$36.22436,800——
2012-11-20$25.03$36.25589,200——
2012-11-19$25.04$36.26844,800——
2012-11-16$24.63$35.66979,050——
2012-11-15$24.57$35.571,099,950——
2012-11-14$24.51$35.501,328,700——
2012-11-13$25.27$36.601,029,300——
2012-11-12$25.32$36.66752,550——
2012-11-09$25.06$36.291,152,300——
2012-11-08$24.98$36.17807,900——
2012-11-07$25.31$36.641,551,450——
2012-11-06$26.55$38.441,321,500——
2012-11-05$26.02$37.68539,850——
2012-11-02$25.61$37.09814,350——
2012-11-01$25.93$37.551,151,400——
2012-10-31$25.43$36.821,267,350——
2012-10-26$25.52$36.951,229,100——
2012-10-25$25.47$36.881,282,200——
2012-10-24$24.59$35.601,207,500——
2012-10-23$24.75$35.84987,000——
2012-10-22$24.79$35.90902,700——
2012-10-19$25.03$36.251,079,250——
2012-10-18$25.46$36.87725,100——
2012-10-17$25.59$37.06774,150——
2012-10-16$25.03$36.24470,100——
2012-10-15$24.83$35.95605,850——
2012-10-12$24.36$35.27585,900——
2012-10-11$24.79$35.90430,200——
2012-10-10$24.57$35.57332,250——
2012-10-09$24.65$35.69550,050——
2012-10-08$24.89$36.05410,400——
2012-10-05$25.00$36.201,070,850——
2012-10-04$24.69$35.76777,450——
2012-10-03$24.47$35.43702,600——
2012-10-02$24.60$35.62612,900——
2012-10-01$24.49$35.461,210,050——
2012-09-28$24.43$35.38696,150——
2012-09-27$24.55$35.54657,900——
2012-09-26$24.41$35.22580,350——
2012-09-25$24.60$35.49723,600——
2012-09-24$24.92$35.96759,000——
2012-09-21$25.07$36.171,075,650——
2012-09-20$25.11$36.231,055,550——
2012-09-19$25.17$36.321,278,150——
2012-09-18$25.45$36.721,011,900——
2012-09-17$25.54$36.851,301,550——
2012-09-14$25.73$37.122,085,750——
2012-09-13$25.55$36.861,521,900——
2012-09-12$24.93$35.98540,450——
2012-09-11$24.84$35.84820,500——
2012-09-10$24.52$35.38525,300——
2012-09-07$24.67$35.60686,100——
2012-09-06$24.46$35.29808,050——
2012-09-05$23.81$34.36862,350——
2012-09-04$23.89$34.47755,100——
2012-08-31$23.47$33.86598,050——
2012-08-30$23.41$33.77554,250——
2012-08-29$23.27$33.58542,850——
2012-08-28$23.23$33.52745,350——
2012-08-27$23.05$33.25670,500——
2012-08-24$23.28$33.59643,950——
2012-08-23$23.19$33.46767,850——
2012-08-22$23.54$33.96669,000——
2012-08-21$23.57$34.00691,050——
2012-08-20$23.41$33.77536,700——
2012-08-17$23.59$34.04450,600——
2012-08-16$23.59$34.04650,700——
2012-08-15$23.53$33.95637,050——
2012-08-14$23.49$33.891,332,000——
2012-08-13$23.05$33.26476,850——
2012-08-10$23.04$33.24654,900——
2012-08-09$22.96$33.13498,750——
2012-08-08$22.97$33.14552,450——
2012-08-07$22.95$33.12771,750——
2012-08-06$22.41$32.34772,200——
2012-08-03$22.39$32.31567,150——
2012-08-02$21.60$31.17828,900——
2012-08-01$21.89$31.58682,050——
2012-07-31$22.41$32.341,007,550——
2012-07-30$22.77$32.85811,500——
2012-07-27$22.72$32.782,674,800——
2012-07-26$21.18$30.564,148,400——
2012-07-25$21.95$31.681,139,100——
2012-07-24$21.73$31.36824,100——
2012-07-23$21.95$31.682,492,550——
2012-07-20$22.33$32.21695,850——
2012-07-19$22.70$32.75646,950——
2012-07-18$22.69$32.73717,900——
2012-07-17$22.67$32.71705,900——
2012-07-16$22.57$32.56382,950——
2012-07-13$22.72$32.78609,750——
2012-07-12$22.19$32.01414,300——
2012-07-11$22.30$32.18446,550——
2012-07-10$22.15$31.96660,000——
2012-07-09$22.61$32.62572,400——
2012-07-06$22.78$32.87569,100——
2012-07-05$23.02$33.21673,650——
2012-07-03$23.13$33.37372,450——
2012-07-02$23.00$33.19930,000——
2012-06-29$22.83$32.94779,250——
2012-06-28$22.09$31.87819,900——
2012-06-27$22.07$31.72468,900——
2012-06-26$21.89$31.46806,550——
2012-06-25$21.59$31.031,161,750——
2012-06-22$22.40$32.191,304,100——
2012-06-21$21.99$31.611,052,550——
2012-06-20$23.01$33.06762,600——
2012-06-19$23.12$33.23977,700——
2012-06-18$22.79$32.76830,850——
2012-06-15$22.62$32.51979,200——
2012-06-14$22.17$31.861,184,250——
2012-06-13$22.03$31.67879,900——
2012-06-12$22.19$31.891,215,900——
2012-06-11$21.90$31.471,183,950——
2012-06-08$22.26$31.991,838,400——
2012-06-07$22.32$32.081,286,250——
2012-06-06$22.43$32.241,243,800——
2012-06-05$21.83$31.38856,950——
2012-06-04$21.52$30.93961,200——
2012-06-01$21.87$31.43914,850——
2012-05-31$22.79$32.751,018,350——
2012-05-30$22.57$32.44608,550——
2012-05-29$23.11$33.221,068,900——
2012-05-25$22.65$32.56819,000——
2012-05-24$22.65$32.561,211,250——
2012-05-23$22.36$32.14853,500——
2012-05-22$22.39$32.171,131,600——
2012-05-21$22.31$32.071,392,900——
2012-05-18$21.78$31.301,020,600——
2012-05-17$22.20$31.911,057,050——
2012-05-16$22.61$32.501,022,250——
2012-05-15$23.07$33.15589,350——
2012-05-14$23.17$33.29724,350——
2012-05-11$23.47$33.73796,050——
2012-05-10$23.64$33.98820,950——
2012-05-09$23.55$33.85847,950——
2012-05-08$23.96$34.44809,700——
2012-05-07$24.01$34.50864,150——
2012-05-04$24.17$34.73963,450——
2012-05-03$24.31$34.931,902,900——
2012-05-02$24.60$35.351,287,600——
2012-05-01$24.57$35.321,136,550——
2012-04-30$24.41$35.09804,450——
2012-04-27$24.66$35.441,729,800——
2012-04-26$24.56$35.303,311,700——
2012-04-25$23.49$33.751,044,000——
2012-04-24$23.27$33.45976,350——
2012-04-23$23.05$33.121,110,750——
2012-04-20$23.41$33.64587,100——
2012-04-19$23.47$33.74750,300——
2012-04-18$23.63$33.96847,800——
2012-04-17$23.94$34.411,342,350——
2012-04-16$23.40$33.63796,800——
2012-04-13$23.37$33.59816,600——
2012-04-12$24.09$34.62685,950——
2012-04-11$23.57$33.87820,050——
2012-04-10$23.16$33.291,678,350——
2012-04-09$23.39$33.62943,650——
2012-04-05$23.89$34.34669,600——
2012-04-04$23.89$34.341,109,100——
2012-04-03$24.42$35.101,096,950——
2012-04-02$24.36$35.011,377,450——
2012-03-30$24.35$35.00994,650——
2012-03-29$24.20$34.78906,300——
2012-03-28$24.66$35.321,454,700——
2012-03-27$24.91$35.671,217,850——
2012-03-26$25.30$36.231,342,650——
2012-03-23$24.95$35.74837,150——
2012-03-22$24.55$35.161,107,900——
2012-03-21$24.83$35.56994,200——
2012-03-20$24.89$35.65689,100——
2012-03-19$24.81$35.53762,750——
2012-03-16$24.77$35.481,804,650——
2012-03-15$24.69$35.351,318,950——
2012-03-14$24.43$34.99876,450——
2012-03-13$24.64$35.291,170,300——
2012-03-12$23.62$33.83575,250——
2012-03-09$23.63$33.85595,950——
2012-03-08$23.30$33.37595,650——
2012-03-07$23.01$32.961,010,100——
2012-03-06$22.79$32.64960,750——
2012-03-05$23.50$33.66744,600——
2012-03-02$23.79$34.081,207,950——
2012-03-01$24.09$34.511,173,900——
2012-02-29$23.58$33.772,392,800——
2012-02-28$23.35$33.441,449,750——
2012-02-27$23.51$33.661,108,800——
2012-02-24$23.59$33.78808,500——
2012-02-23$23.61$33.81809,550——
2012-02-22$23.27$33.321,184,550——
2012-02-21$23.55$33.72874,950——
2012-02-17$23.63$33.841,484,100——
2012-02-16$23.30$33.372,611,650——
2012-02-15$22.96$32.8811,401,500——
2012-02-14$23.12$33.113,149,400——
2012-02-13$23.27$33.33810,150——
2012-02-10$23.02$32.97756,750——
2012-02-09$23.54$33.711,191,300——
2012-02-08$23.42$33.54685,200——
2012-02-07$23.55$33.73511,800——
2012-02-06$23.69$33.931,015,800——
2012-02-03$23.99$34.361,058,700——
2012-02-02$23.32$33.401,292,100——
2012-02-01$23.77$34.041,543,800——
2012-01-31$23.33$33.421,450,500——
2012-01-30$23.03$32.981,234,650——
2012-01-27$23.01$32.951,107,150——
2012-01-26$22.93$32.841,393,800——
2012-01-25$22.86$32.741,009,200——
2012-01-24$22.83$32.70874,350——
2012-01-23$23.07$33.031,004,700——
2012-01-20$23.12$33.11994,650——
2012-01-19$23.11$33.092,259,000——
2012-01-18$21.99$31.49664,650——
2012-01-17$21.65$31.011,247,700——
2012-01-13$21.61$30.941,408,500——
2012-01-12$21.97$31.472,936,250——
2012-01-11$22.79$32.631,435,050——
2012-01-10$22.79$32.641,701,900——
2012-01-09$21.98$31.481,047,450——
2012-01-06$21.86$31.31726,300——
2012-01-05$21.95$31.441,190,700——
2012-01-04$21.33$30.55979,200——
2012-01-03$21.37$30.60997,500——