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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.78$103.59496,050——
2020-12-30$62.82$102.04486,300——
2020-12-29$62.66$101.78449,550——
2020-12-28$63.19$102.63798,600——
2020-12-24$61.95$100.62329,100——
2020-12-23$62.70$101.841,108,200——
2020-12-22$62.49$101.50649,650——
2020-12-21$62.63$101.731,214,250——
2020-12-18$62.57$101.632,215,350——
2020-12-17$63.18$102.621,089,450——
2020-12-16$62.24$101.09910,050——
2020-12-15$62.33$101.231,473,750——
2020-12-14$60.97$99.042,046,750——
2020-12-11$61.56$99.99980,850——
2020-12-10$61.77$100.321,989,600——
2020-12-09$61.71$100.231,605,300——
2020-12-08$61.95$100.631,705,200——
2020-12-07$63.01$102.34681,150——
2020-12-04$63.89$103.77678,300——
2020-12-03$62.90$102.171,223,400——
2020-12-02$63.13$102.54799,500——
2020-12-01$61.99$100.691,132,500——
2020-11-30$60.63$98.481,876,050——
2020-11-27$61.81$100.39257,700——
2020-11-25$62.33$101.23662,850——
2020-11-24$62.64$101.74743,850——
2020-11-23$60.32$97.971,116,750——
2020-11-20$59.01$95.84712,650——
2020-11-19$59.47$96.591,078,200——
2020-11-18$59.39$96.461,342,950——
2020-11-17$59.62$96.841,143,750——
2020-11-16$58.48$94.99994,050——
2020-11-13$56.83$92.31799,950——
2020-11-12$55.19$89.65936,300——
2020-11-11$56.51$91.791,594,500——
2020-11-10$57.21$92.92912,450——
2020-11-09$57.06$92.682,167,500——
2020-11-06$51.67$83.93753,750——
2020-11-05$53.09$86.24759,150——
2020-11-04$51.39$83.48961,050——
2020-11-03$53.32$86.61929,700——
2020-11-02$52.31$84.96924,000——
2020-10-30$50.96$82.77805,500——
2020-10-29$50.37$81.811,250,400——
2020-10-28$50.14$81.441,701,450——
2020-10-27$52.16$84.72645,900——
2020-10-26$53.21$86.42702,150——
2020-10-23$54.07$87.83676,800——
2020-10-22$53.63$87.11743,250——
2020-10-21$52.40$85.11693,750——
2020-10-20$52.54$85.34587,850——
2020-10-19$52.37$85.06525,000——
2020-10-16$53.15$86.32699,900——
2020-10-15$52.93$85.98661,950——
2020-10-14$51.93$84.351,000,800——
2020-10-13$51.82$84.17669,300——
2020-10-12$53.36$86.67840,300——
2020-10-09$52.18$84.75577,500——
2020-10-08$52.17$84.73613,500——
2020-10-07$51.12$83.03912,450——
2020-10-06$50.06$81.31760,650——
2020-10-05$50.77$82.471,060,350——
2020-10-02$49.68$80.69924,150——
2020-10-01$48.46$78.711,068,600——
2020-09-30$48.51$78.791,087,800——
2020-09-29$48.20$77.89846,750——
2020-09-28$48.46$78.311,083,000——
2020-09-25$47.19$76.26956,850——
2020-09-24$46.37$74.941,524,150——
2020-09-23$46.06$74.431,120,800——
2020-09-22$46.83$75.67889,200——
2020-09-21$46.93$75.841,467,900——
2020-09-18$48.65$78.611,741,350——
2020-09-17$49.17$79.451,418,100——
2020-09-16$49.79$80.461,719,450——
2020-09-15$49.56$80.09989,700——
2020-09-14$50.65$81.851,082,550——
2020-09-11$49.07$79.301,072,650——
2020-09-10$48.63$78.591,368,750——
2020-09-09$49.04$79.251,144,500——
2020-09-08$48.87$78.981,216,500——
2020-09-04$51.08$82.54892,500——
2020-09-03$50.73$81.98847,050——
2020-09-02$51.29$82.88746,400——
2020-09-01$50.33$81.341,110,900——
2020-08-31$50.48$81.57843,900——
2020-08-28$51.15$82.65676,500——
2020-08-27$51.16$82.67599,400——
2020-08-26$50.13$81.011,035,600——
2020-08-25$51.30$82.901,028,250——
2020-08-24$50.99$82.39724,050——
2020-08-21$49.13$79.40468,300——
2020-08-20$49.15$79.42746,550——
2020-08-19$49.90$80.64693,300——
2020-08-18$49.93$80.68661,650——
2020-08-17$50.16$81.06604,050——
2020-08-14$50.65$81.85544,350——
2020-08-13$50.05$80.88526,050——
2020-08-12$50.87$82.21810,000——
2020-08-11$50.59$81.761,067,850——
2020-08-10$50.64$81.83872,700——
2020-08-07$49.85$80.561,539,150——
2020-08-06$47.97$77.51741,000——
2020-08-05$48.11$77.75858,300——
2020-08-04$47.29$76.41938,400——
2020-08-03$47.63$76.971,004,250——
2020-07-31$46.32$74.851,104,900——
2020-07-30$46.05$74.421,954,200——
2020-07-29$47.67$77.041,037,700——
2020-07-28$46.68$75.43934,350——
2020-07-27$47.47$76.70874,950——
2020-07-24$48.08$77.69892,050——
2020-07-23$48.16$77.821,432,050——
2020-07-22$48.29$78.031,069,650——
2020-07-21$48.68$78.66696,000——
2020-07-20$46.87$75.74717,150——
2020-07-17$47.23$76.331,259,100——
2020-07-16$48.50$78.371,078,950——
2020-07-15$48.09$77.72975,600——
2020-07-14$46.03$74.39773,850——
2020-07-13$46.01$74.34837,600——
2020-07-10$45.96$74.27871,200——
2020-07-09$43.73$70.67723,150——
2020-07-08$45.32$73.23797,850——
2020-07-07$44.68$72.20963,000——
2020-07-06$46.13$74.541,225,800——
2020-07-02$45.02$72.75852,000——
2020-07-01$44.73$72.29895,950——
2020-06-30$45.89$74.151,551,150——
2020-06-29$45.60$73.29941,850——
2020-06-26$44.27$71.152,692,800——
2020-06-25$46.71$75.081,264,200——
2020-06-24$45.61$73.301,111,800——
2020-06-23$47.93$77.041,405,050——
2020-06-22$47.95$77.072,210,700——
2020-06-19$49.11$78.923,052,500——
2020-06-18$48.16$77.40737,550——
2020-06-17$48.23$77.52900,150——
2020-06-16$48.99$78.741,214,400——
2020-06-15$48.57$78.071,295,400——
2020-06-12$47.73$76.721,273,950——
2020-06-11$46.84$75.281,378,350——
2020-06-10$50.91$81.831,341,150——
2020-06-09$54.44$87.501,659,150——
2020-06-08$54.03$86.832,420,850——
2020-06-05$54.23$87.153,576,150——
2020-06-04$52.85$84.942,743,200——
2020-06-03$51.49$82.752,290,650——
2020-06-02$48.67$78.221,560,600——
2020-06-01$47.46$76.281,580,400——
2020-05-29$46.19$74.231,022,850——
2020-05-28$47.13$75.74934,500——
2020-05-27$48.65$78.201,593,150——
2020-05-26$46.89$75.371,588,200——
2020-05-22$43.47$69.871,292,250——
2020-05-21$43.19$69.411,538,250——
2020-05-20$43.87$70.511,537,500——
2020-05-19$41.91$67.351,330,650——
2020-05-18$43.31$69.601,862,850——
2020-05-15$40.69$65.404,223,100——
2020-05-14$41.35$66.451,834,050——
2020-05-13$39.58$63.611,352,550——
2020-05-12$42.15$67.741,282,950——
2020-05-11$44.41$71.371,213,500——
2020-05-08$44.55$71.611,324,950——
2020-05-07$42.95$69.031,146,300——
2020-05-06$41.67$66.981,145,700——
2020-05-05$41.85$67.261,318,050——
2020-05-04$41.68$66.99913,050——
2020-05-01$42.12$67.701,660,350——
2020-04-30$43.95$70.633,254,100——
2020-04-29$47.65$76.581,327,050——
2020-04-28$45.43$73.021,593,450——
2020-04-27$43.87$70.511,252,650——
2020-04-24$41.03$65.951,117,950——
2020-04-23$40.90$65.73995,700——
2020-04-22$41.43$66.581,574,400——
2020-04-21$40.85$65.661,303,350——
2020-04-20$41.57$66.821,339,200——
2020-04-17$42.45$68.224,236,300——
2020-04-16$40.43$64.981,932,150——
2020-04-15$41.79$67.162,010,450——
2020-04-14$44.67$71.791,470,300——
2020-04-13$44.95$72.251,185,300——
2020-04-09$46.29$74.402,409,750——
2020-04-08$44.40$71.361,199,100——
2020-04-07$42.61$68.481,699,650——
2020-04-06$42.81$68.801,627,650——
2020-04-03$38.35$61.641,546,500——
2020-04-02$39.99$64.271,693,200——
2020-04-01$39.32$63.202,097,150——
2020-03-31$42.13$67.721,879,800——
2020-03-30$42.93$68.611,904,400——
2020-03-27$41.10$65.681,373,250——
2020-03-26$43.11$68.892,172,750——
2020-03-25$40.52$64.752,202,900——
2020-03-24$39.61$63.302,107,500——
2020-03-23$36.73$58.702,672,550——
2020-03-20$40.95$65.433,191,700——
2020-03-19$44.57$71.232,804,400——
2020-03-18$47.95$76.624,989,600——
2020-03-17$51.01$81.523,939,150——
2020-03-16$44.40$70.953,875,850——
2020-03-13$48.22$77.054,339,350——
2020-03-12$40.54$64.783,102,900——
2020-03-11$44.97$71.872,730,750——
2020-03-10$48.04$76.773,345,600——
2020-03-09$43.38$69.323,436,050——
2020-03-06$49.07$78.413,776,700——
2020-03-05$49.79$79.573,391,950——
2020-03-04$53.19$85.004,715,400——
2020-03-03$53.49$85.473,366,300——
2020-03-02$58.09$92.832,564,400——
2020-02-28$55.75$89.092,887,950——
2020-02-27$57.45$91.812,116,800——
2020-02-26$60.02$95.912,042,250——
2020-02-25$60.63$96.882,093,700——
2020-02-24$62.50$99.871,872,000——
2020-02-21$65.07$103.981,776,900——
2020-02-20$67.51$107.871,533,300——
2020-02-19$67.51$107.871,679,100——
2020-02-18$66.29$105.921,762,050——
2020-02-14$65.97$105.411,677,150——
2020-02-13$65.84$105.212,040,000——
2020-02-12$64.84$103.61813,600——
2020-02-11$64.33$102.801,005,450——
2020-02-10$62.82$100.38848,400——
2020-02-07$62.70$100.19721,950——
2020-02-06$62.94$100.58776,250——
2020-02-05$63.91$102.131,532,850——
2020-02-04$62.76$100.291,022,100——
2020-02-03$61.31$97.971,404,600——
2020-01-31$60.95$97.401,584,300——
2020-01-30$61.89$98.901,037,400——
2020-01-29$60.29$96.35960,600——
2020-01-28$60.61$96.861,455,000——
2020-01-27$59.70$95.401,413,300——
2020-01-24$60.28$96.332,362,050——
2020-01-23$60.83$97.204,085,400——
2020-01-22$64.83$103.591,897,350——
2020-01-21$64.43$102.952,206,800——
2020-01-17$64.18$102.563,460,950——
2020-01-16$63.59$101.611,980,150——
2020-01-15$62.38$99.681,580,850——
2020-01-14$62.63$100.091,659,000——
2020-01-13$62.56$99.971,386,300——
2020-01-10$61.92$98.951,082,250——
2020-01-09$61.90$98.911,030,950——
2020-01-08$61.03$97.531,513,650——
2020-01-07$59.87$95.661,007,700——
2020-01-06$59.24$94.66827,850——
2020-01-03$59.48$95.05830,400——
2020-01-02$60.52$96.711,137,600——