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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.64$95.30691,200——
2019-12-30$60.05$95.56565,800——
2019-12-27$60.20$95.80405,450——
2019-12-26$60.47$96.24325,500——
2019-12-24$60.14$95.71181,350——
2019-12-23$60.29$95.95601,200——
2019-12-20$60.39$96.111,396,650——
2019-12-19$60.70$96.60866,700——
2019-12-18$60.66$96.531,012,200——
2019-12-17$60.88$96.88831,600——
2019-12-16$60.70$96.601,065,450——
2019-12-13$60.59$96.42937,500——
2019-12-12$60.67$96.551,270,650——
2019-12-11$59.55$94.77963,900——
2019-12-10$59.65$94.93663,300——
2019-12-09$59.65$94.92646,200——
2019-12-06$60.37$96.071,135,350——
2019-12-05$59.94$95.391,036,500——
2019-12-04$59.19$94.20943,350——
2019-12-03$58.67$93.361,402,950——
2019-12-02$58.84$93.641,021,350——
2019-11-29$59.88$95.29610,350——
2019-11-27$60.32$95.99767,250——
2019-11-26$59.68$94.971,282,800——
2019-11-25$59.71$95.021,134,300——
2019-11-22$58.94$93.80803,400——
2019-11-21$58.77$93.521,068,000——
2019-11-20$59.31$94.39899,100——
2019-11-19$59.50$94.69766,350——
2019-11-18$59.63$94.89825,000——
2019-11-15$59.60$94.851,157,400——
2019-11-14$59.29$94.35721,950——
2019-11-13$58.89$93.72791,700——
2019-11-12$59.75$95.08637,050——
2019-11-11$59.40$94.53752,850——
2019-11-08$59.53$94.73622,800——
2019-11-07$59.37$94.49939,300——
2019-11-06$58.89$93.711,048,800——
2019-11-05$58.75$93.491,070,700——
2019-11-04$58.07$92.41927,300——
2019-11-01$56.79$90.37708,000——
2019-10-31$55.66$88.581,045,650——
2019-10-30$56.82$90.421,439,400——
2019-10-29$56.57$90.021,849,650——
2019-10-28$56.53$89.971,699,500——
2019-10-25$56.32$89.631,427,250——
2019-10-24$55.95$89.042,334,750——
2019-10-23$55.94$89.021,627,050——
2019-10-22$55.40$88.161,694,700——
2019-10-21$56.09$89.261,566,150——
2019-10-18$55.13$87.732,509,800——
2019-10-17$54.96$87.461,240,200——
2019-10-16$54.47$86.681,222,950——
2019-10-15$55.20$87.851,386,600——
2019-10-14$53.91$85.792,868,600——
2019-10-11$53.72$85.491,189,800——
2019-10-10$52.23$83.121,207,800——
2019-10-09$51.71$82.301,163,700——
2019-10-08$50.96$81.101,425,150——
2019-10-07$52.09$82.891,245,450——
2019-10-04$52.41$83.411,154,400——
2019-10-03$51.75$82.362,503,350——
2019-10-02$52.13$82.972,707,050——
2019-10-01$52.93$84.242,493,900——
2019-09-30$54.97$87.481,316,100——
2019-09-27$55.91$88.622,147,850——
2019-09-26$56.45$89.471,079,100——
2019-09-25$56.53$89.591,168,200——
2019-09-24$55.87$88.561,539,000——
2019-09-23$56.19$89.06888,000——
2019-09-20$56.13$88.972,167,350——
2019-09-19$56.77$89.981,433,250——
2019-09-18$57.24$90.721,100,850——
2019-09-17$57.57$91.241,237,800——
2019-09-16$58.23$92.301,583,100——
2019-09-13$58.07$92.041,537,200——
2019-09-12$57.61$91.301,493,400——
2019-09-11$57.19$90.641,057,050——
2019-09-10$56.19$89.061,343,100——
2019-09-09$54.85$86.931,403,400——
2019-09-06$53.71$85.121,034,400——
2019-09-05$53.30$84.48929,250——
2019-09-04$52.02$82.45816,150——
2019-09-03$51.28$81.281,155,900——
2019-08-30$52.34$82.96797,850——
2019-08-29$52.19$82.71777,750——
2019-08-28$50.83$80.561,114,500——
2019-08-27$50.44$79.941,258,650——
2019-08-26$51.03$80.89885,600——
2019-08-23$50.80$80.521,389,900——
2019-08-22$52.37$83.012,222,700——
2019-08-21$51.77$82.061,223,100——
2019-08-20$51.09$80.971,382,100——
2019-08-19$51.29$81.291,120,050——
2019-08-16$50.50$80.041,076,400——
2019-08-15$49.17$77.931,432,200——
2019-08-14$48.87$77.462,071,350——
2019-08-13$50.64$80.26917,700——
2019-08-12$49.71$78.781,365,900——
2019-08-09$51.15$81.081,423,650——
2019-08-08$51.40$81.471,046,250——
2019-08-07$50.65$80.281,820,550——
2019-08-06$51.07$80.941,294,800——
2019-08-05$50.01$79.262,303,400——
2019-08-02$51.83$82.151,755,450——
2019-08-01$52.20$82.731,668,150——
2019-07-31$53.78$85.241,520,250——
2019-07-30$54.52$86.411,400,550——
2019-07-29$54.57$86.501,425,000——
2019-07-26$56.55$89.631,384,200——
2019-07-25$55.35$87.723,424,500——
2019-07-24$57.73$91.501,947,000——
2019-07-23$57.25$90.741,178,550——
2019-07-22$56.55$89.63908,100——
2019-07-19$56.55$89.621,148,100——
2019-07-18$56.21$89.101,375,200——
2019-07-17$55.79$88.421,483,200——
2019-07-16$57.25$90.731,084,500——
2019-07-15$57.04$90.411,957,650——
2019-07-12$57.40$90.98814,950——
2019-07-11$56.92$90.221,147,950——
2019-07-10$56.57$89.671,247,850——
2019-07-09$56.69$89.851,309,050——
2019-07-08$55.77$88.401,458,750——
2019-07-05$57.07$90.46704,700——
2019-07-03$56.27$89.19813,000——
2019-07-02$56.37$89.351,026,300——
2019-07-01$57.33$90.861,709,700——
2019-06-28$56.37$89.342,077,050——
2019-06-27$55.00$86.811,737,900——
2019-06-26$53.90$85.081,284,300——
2019-06-25$53.43$84.341,846,050——
2019-06-24$53.53$84.491,816,200——
2019-06-21$54.91$86.673,137,400——
2019-06-20$53.79$84.913,406,650——
2019-06-19$54.09$85.371,546,050——
2019-06-18$55.41$87.47938,850——
2019-06-17$54.83$86.54716,550——
2019-06-14$55.04$86.881,329,900——
2019-06-13$55.71$87.94923,250——
2019-06-12$55.52$87.63759,750——
2019-06-11$56.15$88.63788,400——
2019-06-10$56.44$89.09851,700——
2019-06-07$55.83$88.131,502,100——
2019-06-06$56.51$89.20669,150——
2019-06-05$56.46$89.121,300,200——
2019-06-04$56.76$89.591,228,500——
2019-06-03$54.71$86.351,511,400——
2019-05-31$55.05$86.901,393,350——
2019-05-30$56.33$88.92759,450——
2019-05-29$56.79$89.631,197,300——
2019-05-28$56.83$89.701,680,450——
2019-05-24$57.89$91.381,309,350——
2019-05-23$56.49$89.162,469,750——
2019-05-22$56.73$89.55978,600——
2019-05-21$57.19$90.26896,250——
2019-05-20$56.36$88.961,677,450——
2019-05-17$56.00$88.391,222,800——
2019-05-16$56.10$88.551,413,150——
2019-05-15$55.55$87.68769,350——
2019-05-14$56.46$89.121,886,250——
2019-05-13$55.60$87.761,539,750——
2019-05-10$58.34$92.081,119,450——
2019-05-09$58.17$91.821,832,100——
2019-05-08$58.56$92.431,403,550——
2019-05-07$58.69$92.641,569,150——
2019-05-06$60.55$95.57773,850——
2019-05-03$60.73$95.85799,200——
2019-05-02$59.95$94.63990,900——
2019-05-01$59.67$94.181,572,300——
2019-04-30$61.05$96.361,366,200——
2019-04-29$61.06$96.381,292,550——
2019-04-26$59.83$94.441,987,650——
2019-04-25$60.14$94.931,833,900——
2019-04-24$58.99$93.112,336,400——
2019-04-23$59.69$94.211,706,850——
2019-04-22$59.05$93.201,132,950——
2019-04-18$59.46$93.852,460,150——
2019-04-17$59.20$93.441,121,250——
2019-04-16$59.03$93.181,554,450——
2019-04-15$58.31$92.03991,500——
2019-04-12$58.53$92.391,204,650——
2019-04-11$57.68$91.041,165,800——
2019-04-10$57.07$90.09900,450——
2019-04-09$56.45$89.111,320,600——
2019-04-08$57.00$89.971,232,100——
2019-04-05$56.80$89.651,690,050——
2019-04-04$56.28$88.83896,700——
2019-04-03$55.85$88.161,495,950——
2019-04-02$55.34$87.351,219,650——
2019-04-01$55.39$87.421,337,850——
2019-03-29$53.61$84.612,003,250——
2019-03-28$53.29$83.761,821,600——
2019-03-27$52.33$82.251,549,350——
2019-03-26$52.07$81.831,776,150——
2019-03-25$51.34$80.692,048,400——
2019-03-22$51.17$80.432,274,600——
2019-03-21$52.94$83.211,584,000——
2019-03-20$52.90$83.141,814,100——
2019-03-19$54.35$85.431,550,850——
2019-03-18$55.01$86.461,617,150——
2019-03-15$54.59$85.802,266,800——
2019-03-14$54.67$85.92757,500——
2019-03-13$54.61$85.83768,900——
2019-03-12$54.11$85.041,037,250——
2019-03-11$54.00$84.871,448,850——
2019-03-08$53.57$84.191,073,550——
2019-03-07$53.64$84.311,663,950——
2019-03-06$55.13$86.65692,550——
2019-03-05$55.80$87.70777,450——
2019-03-04$55.92$87.891,552,950——
2019-03-01$56.31$88.501,080,600——
2019-02-28$55.05$86.53912,900——
2019-02-27$55.88$87.83962,550——
2019-02-26$55.71$87.561,135,500——
2019-02-25$55.72$87.581,378,050——
2019-02-22$55.71$87.55891,750——
2019-02-21$55.27$86.871,363,350——
2019-02-20$55.19$86.74810,900——
2019-02-19$55.29$86.891,417,350——
2019-02-15$54.89$86.271,415,400——
2019-02-14$54.11$85.051,533,600——
2019-02-13$54.54$85.721,179,150——
2019-02-12$54.67$85.931,390,350——
2019-02-11$53.35$83.851,127,700——
2019-02-08$53.62$84.27955,200——
2019-02-07$53.81$84.581,043,100——
2019-02-06$54.44$85.56836,700——
2019-02-05$54.76$86.071,092,300——
2019-02-04$54.54$85.721,054,500——
2019-02-01$54.19$85.181,289,700——
2019-01-31$53.67$84.351,258,800——
2019-01-30$53.87$84.671,406,700——
2019-01-29$53.96$84.81843,750——
2019-01-28$54.20$85.19924,900——
2019-01-25$54.04$84.931,662,900——
2019-01-24$53.61$84.261,957,500——
2019-01-23$53.30$83.772,921,100——
2019-01-22$53.13$83.511,834,050——
2019-01-18$54.17$85.141,772,250——
2019-01-17$53.23$83.672,218,050——
2019-01-16$53.31$83.791,775,400——
2019-01-15$51.70$81.262,325,750——
2019-01-14$51.67$81.222,146,950——
2019-01-11$51.50$80.94745,050——
2019-01-10$51.03$80.201,183,050——
2019-01-09$51.14$80.381,364,550——
2019-01-08$50.22$78.932,000,100——
2019-01-07$49.86$78.371,321,800——
2019-01-04$49.63$78.001,811,550——
2019-01-03$47.69$74.961,967,850——
2019-01-02$49.36$77.581,968,450——