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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$100.40$165.22821,300——
2021-12-30$101.02$166.24528,500——
2021-12-29$102.15$168.101,087,500——
2021-12-28$102.23$168.231,662,300——
2021-12-27$101.02$166.24591,500——
2021-12-23$99.40$163.57975,600——
2021-12-22$97.99$161.25917,400——
2021-12-21$96.99$159.60800,900——
2021-12-20$94.83$156.05927,300——
2021-12-17$97.38$160.252,156,900——
2021-12-16$98.93$162.801,318,600——
2021-12-15$97.69$160.76831,800——
2021-12-14$96.40$158.63948,200——
2021-12-13$96.33$158.52751,100——
2021-12-10$97.60$160.61698,100——
2021-12-09$97.94$161.17815,400——
2021-12-08$98.81$162.601,149,600——
2021-12-07$98.90$162.751,006,500——
2021-12-06$97.84$161.001,128,100——
2021-12-03$95.71$157.501,392,300——
2021-12-02$98.07$161.381,168,300——
2021-12-01$94.91$156.181,600,000——
2021-11-30$98.29$161.742,879,700——
2021-11-29$100.57$165.501,332,900——
2021-11-26$98.54$162.16760,800——
2021-11-24$102.50$168.671,052,300——
2021-11-23$100.71$165.73841,400——
2021-11-22$98.64$162.32929,100——
2021-11-19$98.14$161.50975,700——
2021-11-18$97.89$161.09624,300——
2021-11-17$98.54$162.16723,400——
2021-11-16$99.58$163.87712,400——
2021-11-15$99.34$163.47931,500——
2021-11-12$99.98$164.531,654,400——
2021-11-11$100.75$165.79518,600——
2021-11-10$99.54$163.80558,000——
2021-11-09$99.90$164.39500,000——
2021-11-08$100.44$165.28523,000——
2021-11-05$100.00$164.56613,300——
2021-11-04$100.47$165.33604,600——
2021-11-03$102.07$167.96849,800——
2021-11-02$100.92$166.07725,900——
2021-11-01$99.61$163.92697,600——
2021-10-29$98.59$162.241,002,600——
2021-10-28$99.58$163.871,247,200——
2021-10-27$99.87$164.341,030,100——
2021-10-26$102.35$168.43953,900——
2021-10-25$102.00$167.85823,200——
2021-10-22$102.53$168.721,014,100——
2021-10-21$101.73$167.403,253,700——
2021-10-20$101.67$167.31735,000——
2021-10-19$100.37$165.17976,700——
2021-10-18$100.37$165.17615,400——
2021-10-15$100.21$164.90772,600——
2021-10-14$98.12$161.46506,300——
2021-10-13$96.48$158.77698,100——
2021-10-12$97.05$159.70622,100——
2021-10-11$96.52$158.83582,700——
2021-10-08$96.36$158.57683,500——
2021-10-07$95.86$157.75667,100——
2021-10-06$94.47$155.46673,700——
2021-10-05$94.54$155.571,137,400——
2021-10-04$93.38$153.66813,200——
2021-10-01$94.68$155.801,129,600——
2021-09-30$92.28$151.851,101,200——
2021-09-29$93.58$153.57639,800——
2021-09-28$93.17$152.89788,000——
2021-09-27$94.47$155.03818,000——
2021-09-24$93.13$152.831,209,200——
2021-09-23$91.60$150.321,148,000——
2021-09-22$86.92$142.641,185,200——
2021-09-21$85.90$140.96642,900——
2021-09-20$87.24$143.16919,650——
2021-09-17$89.14$146.281,857,900——
2021-09-16$89.63$147.09604,800——
2021-09-15$90.57$148.62550,650——
2021-09-14$89.46$146.80628,650——
2021-09-13$90.95$149.26539,400——
2021-09-10$90.49$148.50759,150——
2021-09-09$91.91$150.83838,950——
2021-09-08$91.45$150.06663,000——
2021-09-07$92.35$151.55465,450——
2021-09-03$92.69$152.11403,800——
2021-09-02$93.41$153.28416,850——
2021-09-01$93.37$153.22582,450——
2021-08-31$93.27$153.05890,400——
2021-08-30$93.60$153.60520,500——
2021-08-27$95.33$156.43627,000——
2021-08-26$93.06$152.71960,300——
2021-08-25$93.44$153.34596,850——
2021-08-24$91.62$150.35899,850——
2021-08-23$91.27$149.77518,850——
2021-08-20$90.55$148.60898,800——
2021-08-19$88.77$145.68449,850——
2021-08-18$89.96$147.63468,150——
2021-08-17$90.73$148.89429,750——
2021-08-16$91.87$150.75472,950——
2021-08-13$92.63$152.00462,900——
2021-08-12$92.77$152.24756,300——
2021-08-11$92.32$151.50736,800——
2021-08-10$91.45$150.08774,600——
2021-08-09$90.29$148.16667,950——
2021-08-06$89.25$146.47722,400——
2021-08-05$86.98$142.73945,900——
2021-08-04$85.61$140.49637,950——
2021-08-03$86.35$141.70709,650——
2021-08-02$86.91$142.631,326,300——
2021-07-30$86.32$141.65994,800——
2021-07-29$87.33$143.311,118,250——
2021-07-28$86.79$142.43960,450——
2021-07-27$86.00$141.13927,600——
2021-07-26$86.67$142.221,728,150——
2021-07-23$85.67$140.58906,600——
2021-07-22$85.62$140.50494,400——
2021-07-21$87.01$142.79811,800——
2021-07-20$84.75$139.07794,550——
2021-07-19$82.69$135.691,522,500——
2021-07-16$85.77$140.74551,550——
2021-07-15$87.90$144.24712,800——
2021-07-14$87.46$143.52661,350——
2021-07-13$88.99$146.04635,850——
2021-07-12$89.34$146.61634,500——
2021-07-09$88.01$144.43826,800——
2021-07-08$84.83$139.21955,200——
2021-07-07$87.17$143.05575,700——
2021-07-06$87.11$142.95859,800——
2021-07-02$87.76$144.01501,600——
2021-07-01$87.88$144.21592,050——
2021-06-30$86.60$142.111,051,800——
2021-06-29$86.88$142.14951,150——
2021-06-28$85.89$140.52926,250——
2021-06-25$88.04$144.04952,050——
2021-06-24$87.68$143.451,292,100——
2021-06-23$86.49$141.51942,750——
2021-06-22$85.10$139.23858,900——
2021-06-21$85.47$139.84993,150——
2021-06-18$82.71$135.321,672,650——
2021-06-17$84.92$138.941,251,900——
2021-06-16$87.33$142.891,093,650——
2021-06-15$86.78$141.98654,600——
2021-06-14$86.01$140.72772,650——
2021-06-11$87.40$142.99787,050——
2021-06-10$85.91$140.55643,950——
2021-06-09$86.15$140.941,051,650——
2021-06-08$87.75$143.57620,400——
2021-06-07$87.11$142.53633,600——
2021-06-04$88.29$144.45663,600——
2021-06-03$88.60$144.96705,450——
2021-06-02$88.13$144.191,020,600——
2021-06-01$88.71$145.141,050,000——
2021-05-28$88.39$144.621,471,200——
2021-05-27$87.86$143.753,081,750——
2021-05-26$88.71$145.131,098,150——
2021-05-25$87.86$143.75806,250——
2021-05-24$89.69$146.74839,550——
2021-05-21$89.00$145.61939,900——
2021-05-20$88.71$145.14750,600——
2021-05-19$88.22$144.34730,500——
2021-05-18$88.06$144.07606,900——
2021-05-17$89.28$146.07439,650——
2021-05-14$89.45$146.34646,200——
2021-05-13$87.90$143.811,004,250——
2021-05-12$86.24$141.10825,450——
2021-05-11$88.84$145.35715,800——
2021-05-10$90.03$147.30726,750——
2021-05-07$91.09$149.04792,300——
2021-05-06$90.97$148.83642,150——
2021-05-05$89.97$147.21746,100——
2021-05-04$88.35$144.54638,250——
2021-05-03$87.92$143.851,034,700——
2021-04-30$87.19$142.65964,800——
2021-04-29$88.05$144.051,001,550——
2021-04-28$87.45$143.071,011,150——
2021-04-27$87.09$142.48500,550——
2021-04-26$86.61$141.71562,350——
2021-04-23$86.37$141.30583,200——
2021-04-22$84.31$137.93778,650——
2021-04-21$84.77$138.691,212,150——
2021-04-20$84.47$138.21731,400——
2021-04-19$86.27$141.15660,000——
2021-04-16$86.51$141.53780,750——
2021-04-15$86.67$141.80826,200——
2021-04-14$86.23$141.091,069,050——
2021-04-13$84.57$138.37910,800——
2021-04-12$85.47$139.831,102,950——
2021-04-09$84.69$138.561,641,900——
2021-04-08$83.91$137.291,362,150——
2021-04-07$84.87$138.86851,100——
2021-04-06$84.89$138.881,115,250——
2021-04-05$85.94$140.611,165,650——
2021-04-01$84.34$137.991,143,300——
2021-03-31$81.71$133.681,103,250——
2021-03-30$81.85$133.49801,450——
2021-03-29$80.90$131.94836,100——
2021-03-26$82.39$134.38937,950——
2021-03-25$80.83$131.821,140,750——
2021-03-24$79.04$128.911,311,900——
2021-03-23$78.66$128.291,986,750——
2021-03-22$79.71$129.991,022,550——
2021-03-19$79.81$130.162,211,150——
2021-03-18$80.23$130.842,072,100——
2021-03-17$80.19$130.78796,650——
2021-03-16$79.25$129.251,204,200——
2021-03-15$80.19$130.791,236,900——
2021-03-12$79.83$130.201,220,400——
2021-03-11$78.51$128.04888,450——
2021-03-10$78.29$127.681,565,700——
2021-03-09$77.55$126.481,420,350——
2021-03-08$78.40$127.861,351,950——
2021-03-05$78.38$127.831,357,350——
2021-03-04$77.79$126.87981,300——
2021-03-03$79.09$128.981,122,750——
2021-03-02$78.85$128.591,041,000——
2021-03-01$80.69$131.59957,750——
2021-02-26$77.83$126.931,386,900——
2021-02-25$80.28$130.931,571,100——
2021-02-24$81.77$133.351,453,350——
2021-02-23$79.29$129.311,404,750——
2021-02-22$79.67$129.941,171,350——
2021-02-19$78.83$128.571,194,600——
2021-02-18$77.48$126.361,324,500——
2021-02-17$77.93$127.10916,050——
2021-02-16$78.32$127.731,379,100——
2021-02-12$76.09$124.09973,950——
2021-02-11$75.63$123.35886,650——
2021-02-10$75.13$122.541,166,550——
2021-02-09$73.89$120.511,073,100——
2021-02-08$73.48$119.841,060,200——
2021-02-05$72.94$118.96824,700——
2021-02-04$71.93$117.31995,250——
2021-02-03$70.35$114.731,174,500——
2021-02-02$69.89$113.991,289,100——
2021-02-01$68.28$111.361,435,500——
2021-01-29$66.62$108.652,659,950——
2021-01-28$66.41$108.302,010,900——
2021-01-27$63.61$103.741,518,300——
2021-01-26$65.77$107.26747,300——
2021-01-25$66.78$108.911,167,450——
2021-01-22$68.03$110.94995,550——
2021-01-21$68.40$111.55749,250——
2021-01-20$68.99$112.51949,200——
2021-01-19$69.24$112.921,095,150——
2021-01-15$68.63$111.92895,650——
2021-01-14$68.47$111.661,804,050——
2021-01-13$67.92$110.771,150,050——
2021-01-12$69.02$112.561,700,700——
2021-01-11$68.87$112.331,121,100——
2021-01-08$68.00$110.90897,450——
2021-01-07$67.82$110.611,327,950——
2021-01-06$66.66$108.721,906,800——
2021-01-05$62.93$102.641,103,700——
2021-01-04$62.69$102.24986,700——