Raymond James Financial, Inc. - Price History
Monthly price history for RJF (Raymond James Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $128.71 | $128.71 |
| March 2024 | $128.42 | $128.42 |
| February 2024 | $119.90 | $120.32 |
| January 2024 | $109.79 | $110.18 |
| December 2023 | $111.11 | $111.50 |
| November 2023 | $104.36 | $105.15 |
| October 2023 | $94.72 | $95.44 |
| September 2023 | $99.68 | $100.43 |
| August 2023 | $103.37 | $104.59 |
| July 2023 | $108.79 | $110.07 |
| June 2023 | $102.56 | $103.77 |
| May 2023 | $88.94 | $90.35 |
| April 2023 | $89.11 | $90.53 |
| March 2023 | $91.81 | $93.27 |
| February 2023 | $106.28 | $108.46 |
| January 2023 | $110.50 | $112.77 |
| December 2022 | $104.70 | $106.85 |
| November 2022 | $114.10 | $116.90 |
| October 2022 | $115.31 | $118.14 |
| September 2022 | $96.45 | $98.82 |
| August 2022 | $101.52 | $104.37 |
| July 2022 | $95.78 | $98.47 |
| June 2022 | $86.97 | $89.41 |
| May 2022 | $95.44 | $98.49 |
| April 2022 | $94.44 | $97.46 |
| March 2022 | $106.18 | $109.91 |
| February 2022 | $105.92 | $109.65 |
| January 2022 | $102.27 | $105.87 |
| December 2021 | $96.66 | $100.40 |
| November 2021 | $94.63 | $98.29 |
| October 2021 | $94.92 | $98.59 |
| September 2021 | $88.84 | $92.28 |
| August 2021 | $89.54 | $139.90 |
| July 2021 | $82.88 | $129.48 |
| June 2021 | $83.14 | $129.90 |
| May 2021 | $84.61 | $132.59 |
| April 2021 | $83.46 | $130.78 |
| March 2021 | $78.21 | $122.56 |
| February 2021 | $74.26 | $116.74 |
| January 2021 | $63.57 | $99.93 |
| December 2020 | $60.61 | $95.67 |
| November 2020 | $57.62 | $90.95 |
| October 2020 | $48.43 | $76.44 |
| September 2020 | $46.10 | $72.76 |
| August 2020 | $47.72 | $75.72 |
| July 2020 | $43.79 | $69.48 |
| June 2020 | $43.38 | $68.83 |
| May 2020 | $43.43 | $69.28 |
| April 2020 | $41.32 | $65.92 |
| March 2020 | $39.62 | $63.20 |
| February 2020 | $52.12 | $83.63 |
| January 2020 | $56.99 | $91.43 |
| December 2019 | $55.76 | $89.46 |
| November 2019 | $55.75 | $89.82 |
| October 2019 | $51.82 | $83.49 |
| September 2019 | $51.18 | $82.46 |
| August 2019 | $48.53 | $78.51 |
| July 2019 | $49.87 | $80.67 |
| June 2019 | $52.27 | $84.55 |
| May 2019 | $50.84 | $82.58 |
| April 2019 | $56.38 | $91.57 |
| March 2019 | $49.50 | $80.41 |
| February 2019 | $50.62 | $82.58 |
| January 2019 | $49.35 | $80.50 |
| December 2018 | $45.41 | $74.41 |
| November 2018 | $48.65 | $79.73 |
| October 2018 | $46.80 | $76.69 |
| September 2018 | $56.17 | $92.05 |
| August 2018 | $56.59 | $93.04 |
| July 2018 | $55.71 | $91.59 |
| June 2018 | $54.35 | $89.35 |
| May 2018 | $58.54 | $96.56 |
| April 2018 | $54.41 | $89.75 |
| March 2018 | $54.20 | $89.41 |
| February 2018 | $56.04 | $92.71 |
| January 2018 | $58.27 | $96.39 |
| December 2017 | $53.83 | $89.30 |
| November 2017 | $53.23 | $88.30 |
| October 2017 | $51.11 | $84.78 |
| September 2017 | $50.84 | $84.33 |
| August 2017 | $47.09 | $78.32 |
| July 2017 | $50.02 | $83.19 |
| June 2017 | $48.23 | $80.22 |
| May 2017 | $43.33 | $72.27 |
| April 2017 | $44.68 | $74.52 |
| March 2017 | $45.73 | $76.26 |
| February 2017 | $46.97 | $78.56 |
| January 2017 | $44.80 | $74.93 |
| December 2016 | $41.41 | $69.27 |
| November 2016 | $42.87 | $71.94 |
| October 2016 | $35.83 | $60.12 |
| September 2016 | $34.69 | $58.21 |
| August 2016 | $34.55 | $58.17 |
| July 2016 | $32.60 | $54.90 |
| June 2016 | $29.28 | $49.30 |
| May 2016 | $33.16 | $56.07 |
| April 2016 | $30.85 | $52.17 |
| March 2016 | $28.16 | $47.61 |
| February 2016 | $25.82 | $43.84 |
| January 2016 | $25.80 | $43.81 |
| December 2015 | $34.14 | $57.97 |
| November 2015 | $34.47 | $58.73 |
| October 2015 | $32.34 | $55.11 |
| September 2015 | $29.13 | $49.63 |
| August 2015 | $30.99 | $52.99 |
| July 2015 | $34.50 | $59 |
| June 2015 | $34.84 | $59.58 |
| May 2015 | $33.88 | $58.12 |
| April 2015 | $32.96 | $56.53 |
| March 2015 | $33.10 | $56.78 |
| February 2015 | $33.20 | $57.13 |
| January 2015 | $30.58 | $52.62 |
| December 2014 | $33.30 | $57.29 |
| November 2014 | $32.62 | $56.30 |
| October 2014 | $32.52 | $56.13 |
| September 2014 | $31.04 | $53.58 |
| August 2014 | $31.56 | $54.64 |
| July 2014 | $29.43 | $50.95 |
| June 2014 | $29.30 | $50.73 |
| May 2014 | $27.87 | $48.40 |
| April 2014 | $28.62 | $49.70 |
| March 2014 | $32.21 | $55.93 |
| February 2014 | $30.30 | $52.78 |
| January 2014 | $29.23 | $50.91 |
| December 2013 | $29.96 | $52.19 |
| November 2013 | $27.58 | $48.18 |
| October 2013 | $26.13 | $45.65 |
| September 2013 | $23.85 | $41.67 |
| August 2013 | $23.86 | $41.83 |
| July 2013 | $25.14 | $44.07 |
| June 2013 | $24.52 | $42.98 |
| May 2013 | $25 | $43.97 |
| April 2013 | $23.55 | $41.42 |
| March 2013 | $26.21 | $46.10 |
| February 2013 | $24.87 | $43.88 |
| January 2013 | $25.30 | $44.63 |
| December 2012 | $21.84 | $38.53 |
| November 2012 | $21.32 | $37.75 |
| October 2012 | $21.54 | $38.14 |
| September 2012 | $20.70 | $36.65 |
| August 2012 | $19.81 | $35.20 |
| July 2012 | $18.92 | $33.62 |
| June 2012 | $19.27 | $34.24 |
| May 2012 | $19.16 | $34.18 |
| April 2012 | $20.53 | $36.62 |
| March 2012 | $20.48 | $36.53 |
| February 2012 | $19.76 | $35.37 |
| January 2012 | $19.55 | $35 |
| December 2011 | $17.29 | $30.96 |
| November 2011 | $16.58 | $29.81 |
| October 2011 | $16.89 | $30.37 |
| September 2011 | $14.44 | $25.96 |
| August 2011 | $15.54 | $28.08 |
| July 2011 | $17.58 | $31.76 |
| June 2011 | $17.79 | $32.15 |
| May 2011 | $19.70 | $35.74 |
| April 2011 | $20.67 | $37.50 |
| March 2011 | $21.08 | $38.24 |
| February 2011 | $21.05 | $38.32 |
| January 2011 | $19.90 | $36.22 |
| December 2010 | $17.96 | $32.70 |
| November 2010 | $15.69 | $28.68 |
| October 2010 | $15.44 | $28.22 |
| September 2010 | $13.86 | $25.33 |
| August 2010 | $12.57 | $23.08 |
| July 2010 | $14.53 | $26.68 |
| June 2010 | $13.45 | $24.69 |
| May 2010 | $15.34 | $28.27 |
| April 2010 | $16.62 | $30.64 |
| March 2010 | $14.51 | $26.74 |
| February 2010 | $13.97 | $25.86 |
| January 2010 | $13.68 | $25.31 |
| December 2009 | $12.84 | $23.77 |
| November 2009 | $13.06 | $24.29 |
| October 2009 | $12.70 | $23.61 |
| September 2009 | $12.52 | $23.28 |
| August 2009 | $12.18 | $22.75 |
| July 2009 | $10.98 | $20.52 |
| June 2009 | $9.21 | $17.21 |
| May 2009 | $8.46 | $15.90 |
| April 2009 | $8.34 | $15.69 |
| March 2009 | $10.48 | $19.70 |
| February 2009 | $7.38 | $13.96 |
| January 2009 | $9.79 | $18.51 |
| December 2008 | $9.06 | $17.13 |
| November 2008 | $11.54 | $21.97 |
| October 2008 | $12.24 | $23.29 |
| September 2008 | $17.33 | $32.98 |
| August 2008 | $16.14 | $30.83 |
| July 2008 | $15.13 | $28.90 |
| June 2008 | $13.81 | $26.39 |
| May 2008 | $15.51 | $29.75 |
| April 2008 | $15 | $28.77 |
| March 2008 | $11.98 | $22.98 |
| February 2008 | $11.66 | $22.47 |
| January 2008 | $14.57 | $28.09 |
| December 2007 | $16.89 | $32.66 |
| November 2007 | $16.80 | $32.48 |
| October 2007 | $19.26 | $37.25 |
| September 2007 | $16.99 | $32.85 |
| August 2007 | $16.90 | $32.79 |
| July 2007 | $15.81 | $30.67 |
| June 2007 | $15.93 | $30.90 |
| May 2007 | $17.12 | $33.31 |
| April 2007 | $15.77 | $30.68 |
| March 2007 | $15.29 | $29.76 |
| February 2007 | $15.42 | $30.10 |
| January 2007 | $16.35 | $31.92 |
| December 2006 | $15.52 | $30.31 |
| November 2006 | $16.09 | $31.51 |
| October 2006 | $16.26 | $31.86 |
| September 2006 | $14.93 | $29.24 |
| August 2006 | $14.11 | $27.72 |
| July 2006 | $14.79 | $29.06 |
| June 2006 | $15.41 | $30.27 |
| May 2006 | $14.88 | $29.31 |
| April 2006 | $15.41 | $30.35 |
| March 2006 | $15.01 | $29.56 |
| February 2006 | $14.52 | $42.98 |
| January 2006 | $14.38 | $42.56 |
| December 2005 | $12.73 | $37.67 |
| November 2005 | $12.20 | $36.24 |
| October 2005 | $11.46 | $34.03 |
| September 2005 | $10.82 | $32.12 |
| August 2005 | $10.19 | $30.33 |
| July 2005 | $10.03 | $29.85 |
| June 2005 | $9.49 | $28.25 |
| May 2005 | $9.01 | $26.91 |
| April 2005 | $9.03 | $26.97 |
| March 2005 | $10.15 | $30.30 |
| February 2005 | $10.18 | $30.46 |
| January 2005 | $10.41 | $31.17 |
| December 2004 | $10.35 | $30.98 |
| November 2004 | $9.86 | $29.58 |
| October 2004 | $8.70 | $26.10 |
| September 2004 | $8.04 | $24.12 |
| August 2004 | $8.05 | $24.22 |
| July 2004 | $7.76 | $23.37 |
| June 2004 | $8.79 | $26.45 |
| May 2004 | $8.55 | $25.80 |
| April 2004 | $8.32 | $25.12 |
| March 2004 | $8.24 | $24.85 |
| February 2004 | $8.42 | $38.22 |
| January 2004 | $8.38 | $38.04 |
| December 2003 | $8.31 | $37.70 |
| November 2003 | $8.12 | $36.96 |
| October 2003 | $8.96 | $40.79 |
| September 2003 | $7.99 | $36.35 |
| August 2003 | $7.84 | $35.77 |
| July 2003 | $7.62 | $34.75 |
| June 2003 | $7.25 | $33.05 |
| May 2003 | $6.67 | $30.51 |
| April 2003 | $6.27 | $28.68 |
| March 2003 | $5.66 | $25.87 |
| February 2003 | $5.55 | $25.48 |
| January 2003 | $5.56 | $25.50 |
| December 2002 | $6.45 | $29.58 |
| November 2002 | $6.95 | $32 |
| October 2002 | $6.80 | $31.30 |
| September 2002 | $5.88 | $27.07 |
| August 2002 | $6.11 | $28.20 |
| July 2002 | $5.89 | $27.20 |
| June 2002 | $6.16 | $28.47 |
| May 2002 | $7.23 | $33.50 |
| April 2002 | $7.22 | $33.44 |
| March 2002 | $7.39 | $34.23 |
| February 2002 | $6.85 | $31.80 |
| January 2002 | $7.22 | $33.52 |
| December 2001 | $7.65 | $35.52 |
| November 2001 | $6.94 | $32.30 |
| October 2001 | $6.28 | $29.23 |
| September 2001 | $5.83 | $27.15 |
| August 2001 | $6.06 | $28.32 |
| July 2001 | $6.40 | $29.90 |
| June 2001 | $6.55 | $30.60 |
| May 2001 | $6.21 | $29.10 |
| April 2001 | $6.48 | $30.35 |
| March 2001 | $5.93 | $27.80 |
| February 2001 | $7.04 | $33.10 |
| January 2001 | $8.18 | $38.48 |
| December 2000 | $7.42 | $34.88 |
| November 2000 | $5.99 | $28.25 |
| October 2000 | $7.17 | $33.81 |
| September 2000 | $6.99 | $32.94 |
| August 2000 | $6.03 | $28.50 |
| July 2000 | $5.29 | $25 |
| June 2000 | $4.76 | $22.50 |
| May 2000 | $4.14 | $19.62 |
| April 2000 | $4.24 | $20.12 |
| March 2000 | $4.38 | $20.75 |
| February 2000 | $4.15 | $19.75 |
| January 2000 | $3.99 | $19 |
| December 1999 | $3.91 | $18.62 |
| November 1999 | $3.94 | $18.81 |
| October 1999 | $4.24 | $20.25 |
| September 1999 | $4.17 | $19.94 |
| August 1999 | $4.08 | $19.56 |
| July 1999 | $4.47 | $21.44 |
| June 1999 | $5 | $24 |
| May 1999 | $4.60 | $22.12 |
| April 1999 | $4.48 | $21.56 |
| March 1999 | $4.10 | $19.75 |
| February 1999 | $3.78 | $18.25 |
| January 1999 | $3.95 | $19.06 |
| December 1998 | $4.37 | $21.12 |
| November 1998 | $5.11 | $24.75 |
| October 1998 | $4.73 | $22.94 |
| September 1998 | $4.33 | $21 |
| August 1998 | $3.55 | $17.25 |
| July 1998 | $5.27 | $25.62 |
| June 1998 | $6.16 | $29.94 |
| May 1998 | $6.21 | $30.25 |
| April 1998 | $6.69 | $32.56 |
| March 1998 | $5.96 | $43.56 |
| February 1998 | $5.45 | $39.88 |
| January 1998 | $4.73 | $34.62 |
| December 1997 | $5.42 | $39.69 |
| November 1997 | $4.86 | $35.69 |
| October 1997 | $4.09 | $30 |
| September 1997 | $4.90 | $36 |
| August 1997 | $3.94 | $29 |
| July 1997 | $3.93 | $28.94 |
| June 1997 | $3.72 | $27.38 |
| May 1997 | $3.73 | $27.50 |
| April 1997 | $3.17 | $23.38 |
| March 1997 | $2.86 | $31.62 |
| February 1997 | $3 | $33.38 |
| January 1997 | $2.90 | $32.25 |
| December 1996 | $2.71 | $30.12 |
| November 1996 | $2.54 | $28.38 |
| October 1996 | $2.19 | $24.38 |
| September 1996 | $2.18 | $24.25 |
| August 1996 | $2.09 | $23.38 |
| July 1996 | $1.86 | $20.88 |
| June 1996 | $2.02 | $22.62 |
| May 1996 | $2.02 | $22.75 |
| April 1996 | $2.01 | $22.62 |
| March 1996 | $2 | $22.50 |
| February 1996 | $1.96 | $22.12 |
| January 1996 | $1.95 | $22 |
| December 1995 | $1.88 | $21.25 |
| November 1995 | $2 | $22.62 |
| October 1995 | $1.90 | $21.50 |
| September 1995 | $1.92 | $21.75 |
| August 1995 | $1.93 | $22 |
| July 1995 | $1.91 | $21.75 |
| June 1995 | $1.70 | $19.38 |
| May 1995 | $1.61 | $18.38 |
| April 1995 | $1.53 | $17.50 |
| March 1995 | $1.51 | $17.25 |
| February 1995 | $1.54 | $17.75 |
| January 1995 | $1.33 | $15.25 |
| December 1994 | $1.21 | $14 |
| November 1994 | $1.24 | $14.38 |
| October 1994 | $1.30 | $15 |
| September 1994 | $1.34 | $15.50 |
| August 1994 | $1.38 | $16 |
| July 1994 | $1.16 | $13.50 |
| June 1994 | $1.25 | $14.50 |
| May 1994 | $1.27 | $14.75 |
| April 1994 | $1.27 | $14.88 |
| March 1994 | $1.32 | $15.50 |
| February 1994 | $1.39 | $16.38 |
| January 1994 | $1.50 | $17.62 |
| December 1993 | $1.41 | $16.62 |
| November 1993 | $1.48 | $17.50 |
| October 1993 | $1.52 | $27 |
| September 1993 | $1.58 | $28 |
| August 1993 | $1.45 | $25.75 |
| July 1993 | $1.26 | $22.38 |
| June 1993 | $1.34 | $23.75 |
| May 1993 | $1.33 | $23.75 |
| April 1993 | $1.28 | $22.88 |
| March 1993 | $1.28 | $22.75 |
| February 1993 | $1.22 | $21.88 |
| January 1993 | $1.42 | $25.38 |
| December 1992 | $1.25 | $22.38 |
| November 1992 | $1.29 | $23.12 |
| October 1992 | $1.06 | $19.12 |
| September 1992 | $0.95 | $17.12 |
| August 1992 | $1.08 | $19.38 |
| July 1992 | $1.16 | $20.88 |
| June 1992 | $1.15 | $20.75 |
| May 1992 | $1.17 | $21.13 |
| April 1992 | $1.28 | $23.12 |
| March 1992 | $1.48 | $26.75 |
| February 1992 | $1.31 | $23.75 |
| January 1992 | $1.32 | $35.75 |
| December 1991 | $1.13 | $30.75 |
| November 1991 | $0.93 | $25.25 |
| October 1991 | $1.06 | $28.88 |
| September 1991 | $0.96 | $26.13 |
| August 1991 | $0.86 | $23.50 |
| July 1991 | $0.83 | $22.63 |
| June 1991 | $0.80 | $21.88 |
| May 1991 | $0.84 | $22.88 |
| April 1991 | $0.78 | $21.50 |
| March 1991 | $0.74 | $30.50 |
| February 1991 | $0.58 | $24 |
| January 1991 | $0.48 | $19.75 |
| December 1990 | $0.45 | $18.38 |
| November 1990 | $0.39 | $16.13 |
| October 1990 | $0.36 | $14.88 |
| September 1990 | $0.38 | $15.63 |
| August 1990 | $0.43 | $17.75 |
| July 1990 | $0.48 | $19.75 |
| June 1990 | $0.48 | $19.75 |
| May 1990 | $0.49 | $20.50 |
| April 1990 | $0.44 | $18.38 |
| March 1990 | $0.45 | $18.63 |
| February 1990 | $0.42 | $17.38 |
| January 1990 | $0.36 | $15.12 |
| December 1989 | $0.37 | $15.38 |
| November 1989 | $0.39 | $16.38 |
| October 1989 | $0.38 | $16.13 |
| September 1989 | $0.44 | $18.38 |
| August 1989 | $0.43 | $18.25 |
| July 1989 | $0.44 | $18.50 |
| June 1989 | $0.38 | $16.13 |
| May 1989 | $0.36 | $15.12 |
| April 1989 | $0.33 | $13.88 |
| March 1989 | $0.32 | $13.62 |
| February 1989 | $0.33 | $13.75 |
| January 1989 | $0.31 | $13.13 |
| December 1988 | $0.26 | $11 |
| November 1988 | $0.24 | $10 |
| October 1988 | $0.25 | $10.75 |
| September 1988 | $0.22 | $9.63 |
| August 1988 | $0.22 | $9.50 |
| July 1988 | $0.23 | $10 |
| June 1988 | $0.23 | $9.75 |
| May 1988 | $0.23 | $9.88 |
| April 1988 | $0.24 | $10.38 |
| March 1988 | $0.26 | $11.13 |
| February 1988 | $0.24 | $10.25 |
| January 1988 | $0.25 | $10.63 |
| December 1987 | $0.22 | $9.38 |
| November 1987 | $0.22 | $9.75 |
| October 1987 | $0.25 | $11 |
| September 1987 | $0.39 | $17 |
| August 1987 | $0.46 | $19.88 |
| July 1987 | $0.39 | $17 |
| June 1987 | $0.42 | $18.12 |
| May 1987 | $0.43 | $18.75 |
| April 1987 | $0.48 | $20.88 |
| March 1987 | $0.54 | $23.63 |
| February 1987 | $0.43 | $18.75 |
| January 1987 | $0.33 | $14.55 |
| December 1986 | $0.25 | $11.02 |
| November 1986 | $0.26 | $11.36 |
| October 1986 | $0.28 | $12.05 |
| September 1986 | $0.25 | $11.14 |
| August 1986 | $0.28 | $12.27 |
| July 1986 | $0.27 | $11.82 |
| June 1986 | $0.33 | $14.55 |
| May 1986 | $0.35 | $15.23 |
| April 1986 | $0.35 | $15.34 |
| March 1986 | $0.39 | $17.04 |
| February 1986 | $0.33 | $14.55 |
| January 1986 | $0.30 | $13.18 |
| December 1985 | $0.23 | $10.23 |
| November 1985 | $0.23 | $10.12 |
| October 1985 | $0.18 | $8.06 |
| September 1985 | $0.18 | $8.06 |
| August 1985 | $0.19 | $8.47 |
| July 1985 | $0.19 | $8.26 |
| June 1985 | $0.19 | $8.16 |
| May 1985 | $0.18 | $7.85 |
| April 1985 | $0.18 | $7.75 |
| March 1985 | $0.18 | $7.96 |
| February 1985 | $0.18 | $7.85 |
| January 1985 | $0.17 | $7.64 |
| December 1984 | $0.12 | $5.37 |
| November 1984 | $0.13 | $5.68 |
| October 1984 | $0.19 | $0.32 |
| September 1984 | $0.18 | $0.31 |
| August 1984 | $0.19 | $0.32 |
| July 1984 | $0.16 | $0.26 |
| June 1984 | $0.16 | $0.26 |
| May 1984 | $0.16 | $0.27 |
| April 1984 | $0.17 | $0.29 |
| March 1984 | $0.19 | $0.32 |
| February 1984 | $0.20 | $0.33 |
| January 1984 | $0.22 | $0.37 |
| December 1983 | $0.21 | $0.36 |
| November 1983 | $0.25 | $0.42 |
| October 1983 | $0.22 | $0.37 |
| September 1983 | $0.25 | $0.43 |
| August 1983 | $0.28 | $0.47 |
| July 1983 | $0.32 | $0.55 |
RJF
List: Contenders
Price: $121.95
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.41%
Payout Ratio: 22.53%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 7.99 USD
P/E Ratio: 14.38
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 1.9 million
Market Capitalization: 26.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.39%
DGR20: 17.54%