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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$111.50$189.91554,800——
2023-12-28$112.73$191.24582,700——
2023-12-27$113.17$191.98806,500——
2023-12-26$112.61$191.03602,600——
2023-12-22$111.71$189.51907,100——
2023-12-21$111.01$188.321,102,800——
2023-12-20$112.10$190.17974,200——
2023-12-19$113.67$192.831,091,500——
2023-12-18$111.40$188.98908,100——
2023-12-15$110.02$186.643,529,300——
2023-12-14$110.88$188.102,001,200——
2023-12-13$107.75$182.791,707,700——
2023-12-12$109.62$185.96790,700——
2023-12-11$108.04$183.28793,000——
2023-12-08$107.05$181.60660,100——
2023-12-07$105.37$178.75648,100——
2023-12-06$105.08$178.26815,400——
2023-12-05$105.18$178.43860,700——
2023-12-04$106.91$181.361,252,300——
2023-12-01$107.92$183.081,407,900——
2023-11-30$105.15$178.38999,900——
2023-11-29$103.75$176.00980,600——
2023-11-28$102.73$174.27804,400——
2023-11-27$105.30$178.63805,000——
2023-11-24$105.47$178.92236,200——
2023-11-22$104.90$177.95495,900——
2023-11-21$104.27$176.89770,200——
2023-11-20$103.90$176.26739,900——
2023-11-17$104.32$176.97590,100——
2023-11-16$103.21$175.09766,200——
2023-11-15$104.01$176.44769,800——
2023-11-14$103.22$175.10910,900——
2023-11-13$100.56$170.59573,000——
2023-11-10$100.50$170.49613,500——
2023-11-09$99.10$168.12526,600——
2023-11-08$99.38$168.59591,800——
2023-11-07$99.86$169.40509,700——
2023-11-06$100.29$170.13702,100——
2023-11-03$101.26$171.78884,400——
2023-11-02$99.41$168.641,269,000——
2023-11-01$96.01$162.871,267,900——
2023-10-31$95.44$161.91834,800——
2023-10-30$95.49$161.991,170,800——
2023-10-27$94.53$160.361,017,700——
2023-10-26$96.40$163.541,814,000——
2023-10-25$91.83$155.781,892,200——
2023-10-24$94.67$160.60914,100——
2023-10-23$94.21$159.82985,800——
2023-10-20$95.56$162.11863,700——
2023-10-19$96.85$164.30750,000——
2023-10-18$98.81$167.621,164,300——
2023-10-17$103.59$175.73885,200——
2023-10-16$101.47$172.14984,600——
2023-10-13$98.99$167.93523,700——
2023-10-12$98.67$167.39594,900——
2023-10-11$100.15$169.90379,300——
2023-10-10$100.33$170.20607,500——
2023-10-09$99.49$168.78538,400——
2023-10-06$99.27$168.40679,800——
2023-10-05$98.28$166.72579,700——
2023-10-04$97.39$165.21803,400——
2023-10-03$96.19$163.18895,600——
2023-10-02$98.09$166.40871,500——
2023-09-29$100.43$170.37737,200——
2023-09-28$100.84$170.35727,400——
2023-09-27$99.55$168.18835,000——
2023-09-26$99.75$168.51651,300——
2023-09-25$101.87$172.09857,300——
2023-09-22$101.21$170.981,054,500——
2023-09-21$102.40$172.991,642,300——
2023-09-20$106.51$179.93540,500——
2023-09-19$106.46$179.85892,100——
2023-09-18$107.16$181.03568,000——
2023-09-15$107.67$181.892,440,300——
2023-09-14$108.66$183.57786,700——
2023-09-13$106.20$179.41876,500——
2023-09-12$107.89$182.26833,400——
2023-09-11$106.83$180.47710,700——
2023-09-08$106.33$179.63694,800——
2023-09-07$103.96$175.631,000,200——
2023-09-06$105.14$177.62832,300——
2023-09-05$106.28$179.54827,200——
2023-09-01$106.41$179.76581,000——
2023-08-31$104.59$176.69710,300——
2023-08-30$104.99$177.37771,400——
2023-08-29$104.34$176.27649,200——
2023-08-28$103.23$174.39620,600——
2023-08-25$102.27$172.77759,200——
2023-08-24$101.96$172.25972,600——
2023-08-23$102.72$173.531,051,300——
2023-08-22$102.43$173.04890,500——
2023-08-21$104.84$177.11563,200——
2023-08-18$105.10$177.55622,900——
2023-08-17$104.39$176.35471,600——
2023-08-16$104.36$176.30512,200——
2023-08-15$105.06$177.48529,100——
2023-08-14$107.12$180.96500,400——
2023-08-11$107.46$181.54517,800——
2023-08-10$106.54$179.98730,900——
2023-08-09$106.40$179.75752,100——
2023-08-08$108.31$182.97590,700——
2023-08-07$108.94$184.04413,000——
2023-08-04$107.84$182.18856,000——
2023-08-03$109.65$185.24802,600——
2023-08-02$108.56$183.40653,000——
2023-08-01$109.49$184.97582,400——
2023-07-31$110.07$185.95733,000——
2023-07-28$109.18$184.44927,500——
2023-07-27$108.48$183.261,802,900——
2023-07-26$110.75$187.101,394,400——
2023-07-25$110.09$185.98830,200——
2023-07-24$109.65$185.24848,900——
2023-07-21$109.47$184.93839,400——
2023-07-20$110.94$187.42625,100——
2023-07-19$109.59$185.14895,100——
2023-07-18$109.80$185.491,259,200——
2023-07-17$106.62$180.12725,300——
2023-07-14$105.12$177.59642,900——
2023-07-13$105.92$178.94681,700——
2023-07-12$104.83$177.101,087,500——
2023-07-11$105.16$177.65881,900——
2023-07-10$103.99$175.68739,100——
2023-07-07$104.33$176.25820,700——
2023-07-06$102.96$173.94721,300——
2023-07-05$103.14$174.24698,800——
2023-07-03$103.96$175.63367,600——
2023-06-30$103.77$175.30907,600——
2023-06-29$103.66$174.41980,500——
2023-06-28$101.98$171.581,237,000——
2023-06-27$100.56$169.191,155,100——
2023-06-26$97.92$164.75628,200——
2023-06-23$97.19$163.521,477,100——
2023-06-22$98.29$165.371,090,700——
2023-06-21$99.85$168.001,089,600——
2023-06-20$98.88$166.371,169,500——
2023-06-16$100.09$168.402,049,100——
2023-06-15$100.17$168.541,068,500——
2023-06-14$98.26$165.321,307,300——
2023-06-13$97.32$163.74873,100——
2023-06-12$94.77$159.45815,000——
2023-06-09$95.68$160.98865,600——
2023-06-08$95.47$160.63897,400——
2023-06-07$96.87$162.98953,700——
2023-06-06$94.89$159.651,045,700——
2023-06-05$93.90$157.991,227,900——
2023-06-02$94.35$158.751,094,400——
2023-06-01$91.14$153.341,396,700——
2023-05-31$90.35$152.012,427,600——
2023-05-30$94.06$158.261,532,800——
2023-05-26$93.16$156.741,396,100——
2023-05-25$92.47$155.581,842,200——
2023-05-24$89.48$150.551,217,500——
2023-05-23$90.32$151.961,034,500——
2023-05-22$90.63$152.491,126,900——
2023-05-19$90.23$151.811,473,300——
2023-05-18$89.08$149.88869,000——
2023-05-17$87.32$146.92874,000——
2023-05-16$85.73$144.24913,100——
2023-05-15$86.62$145.74949,900——
2023-05-12$84.41$142.02772,100——
2023-05-11$85.04$143.08765,700——
2023-05-10$85.60$144.021,393,600——
2023-05-09$86.35$145.281,268,100——
2023-05-08$86.14$144.931,062,700——
2023-05-05$86.20$145.031,258,900——
2023-05-04$83.46$140.421,694,200——
2023-05-03$84.34$141.901,276,700——
2023-05-02$86.55$145.621,665,400——
2023-05-01$89.76$151.021,530,800——
2023-04-28$90.53$152.323,132,400——
2023-04-27$89.39$150.404,626,500——
2023-04-26$92.20$155.131,739,000——
2023-04-25$91.37$153.731,773,900——
2023-04-24$95.53$160.73931,000——
2023-04-21$95.76$161.12706,200——
2023-04-20$96.18$161.82745,200——
2023-04-19$96.89$163.021,260,800——
2023-04-18$96.82$162.901,763,100——
2023-04-17$95.87$161.301,469,100——
2023-04-14$93.59$157.471,973,200——
2023-04-13$92.86$156.241,234,100——
2023-04-12$92.08$154.931,098,700——
2023-04-11$92.63$155.851,143,900——
2023-04-10$91.26$153.551,091,900——
2023-04-06$89.35$150.331,333,400——
2023-04-05$89.78$151.061,177,100——
2023-04-04$90.16$151.701,725,300——
2023-04-03$92.10$154.961,696,100——
2023-03-31$93.27$156.931,313,400——
2023-03-30$92.19$154.401,455,300——
2023-03-29$93.37$156.381,511,400——
2023-03-28$91.74$153.651,002,700——
2023-03-27$92.62$155.122,135,300——
2023-03-24$89.09$149.212,111,100——
2023-03-23$91.31$152.932,463,500——
2023-03-22$91.74$153.652,139,200——
2023-03-21$95.13$159.331,903,900——
2023-03-20$91.88$153.882,616,900——
2023-03-17$88.02$147.423,164,900——
2023-03-16$89.46$149.832,101,200——
2023-03-15$87.16$145.982,536,700——
2023-03-14$92.32$154.623,508,300——
2023-03-13$89.31$149.585,039,500——
2023-03-10$94.85$158.862,824,300——
2023-03-09$100.12$167.692,426,000——
2023-03-08$106.53$178.421,300,100——
2023-03-07$105.53$176.751,058,800——
2023-03-06$107.06$179.311,055,000——
2023-03-03$107.94$180.78706,600——
2023-03-02$106.60$178.54618,300——
2023-03-01$106.82$178.91942,100——
2023-02-28$108.46$181.65938,600——
2023-02-27$107.63$180.26780,100——
2023-02-24$107.77$180.50913,000——
2023-02-23$107.25$179.631,586,500——
2023-02-22$109.52$183.43966,700——
2023-02-21$110.31$184.75902,400——
2023-02-17$112.17$187.871,079,200——
2023-02-16$114.02$190.97804,100——
2023-02-15$113.87$190.71861,800——
2023-02-14$114.24$191.331,239,100——
2023-02-13$113.42$189.96838,600——
2023-02-10$111.32$186.44926,900——
2023-02-09$110.99$185.891,040,600——
2023-02-08$113.36$189.86844,400——
2023-02-07$113.92$190.80831,600——
2023-02-06$112.27$188.041,116,700——
2023-02-03$111.87$187.371,497,700——
2023-02-02$108.83$182.272,290,100——
2023-02-01$112.10$187.751,147,100——
2023-01-31$112.77$188.871,224,000——
2023-01-30$111.75$187.161,463,800——
2023-01-27$111.77$187.201,872,000——
2023-01-26$113.38$189.892,723,000——
2023-01-25$118.11$197.821,145,000——
2023-01-24$117.00$195.96808,500——
2023-01-23$116.21$194.631,370,900——
2023-01-20$113.68$190.404,868,200——
2023-01-19$112.44$188.321,675,100——
2023-01-18$114.42$191.641,302,800——
2023-01-17$117.01$195.971,633,300——
2023-01-13$115.55$193.531,305,700——
2023-01-12$113.83$190.651,465,300——
2023-01-11$111.80$187.251,163,100——
2023-01-10$110.97$185.86956,700——
2023-01-09$110.67$185.361,189,600——
2023-01-06$110.18$184.531,157,400——
2023-01-05$107.25$179.631,058,700——
2023-01-04$105.54$176.762,061,700——
2023-01-03$106.11$177.721,291,300——