RJF weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6.07 |
| 2017 | 0.16 |
| 2017 | -1.38 |
| 2017 | 5.39 |
| 2017 | 0.91 |
| 2017 | 1.42 |
| 2017 | 1.78 |
| 2017 | -0.83 |
| 2017 | 1.64 |
| 2017 | 0.27 |
| 2017 | -2.81 |
| 2017 | -4.12 |
| 2017 | 4.67 |
| 2017 | -0.61 |
| 2017 | -4.12 |
| 2017 | 0.47 |
| 2017 | -0.82 |
| 2017 | 1.34 |
| 2017 |
In the last 52 weeks, RJF increased in 29 and decreased in 23. The average return for this period was +0.12%, while the median return was +0.58%. Maximum gain was +12.74% on 2025-04-11 and maximum loss was -9.82% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, RJF increased in 29 and decreased in 23. The average return for this period was +0.12%, while the median return was +0.58%. Maximum gain was +12.74% on 2025-04-11 and maximum loss was -9.82% on 2025-04-04.
In the last 52 weeks, RJF increased in 29 and decreased in 23. The average return for this period was +0.12%, while the median return was +0.58%. Maximum gain was +12.74% on 2025-04-11 and maximum loss was -9.82% on 2025-04-04.
| 2025-12-26 | 163.7 | 165.3 | +1.0% |
| 2025-12-19 | 164.6 | 163.0 | -0.9% |
| 2025-12-12 | 162.9 | 163.9 | +0.6% |
| 2025-12-05 | 155.6 | 163.1 | +4.8% |
| 2025-11-28 | 152.7 | 156.5 | +2.5% |
| 2025-11-21 | 158.7 | 153.0 | -3.6% |
| 2025-11-14 | 163.5 | 158.7 | -2.9% |
| 2025-11-07 | 157.9 | 163.1 | +3.3% |
| 2025-10-31 | 164.4 | 158.7 | -3.5% |
| 2025-10-24 | 162.9 | 162.4 | -0.3% |
| 2025-10-17 | 162.8 | 161.5 | -0.8% |
| 2025-10-10 | 168.0 | 160.3 | -4.6% |
| 2025-10-03 | 176.6 | 166.8 | -5.6% |
| 2025-09-26 | 173.1 | 175.7 | +1.5% |
| 2025-09-19 | 170.3 | 174.1 | +2.2% |
| 2025-09-12 | 165.1 | 170.3 | +3.1% |
| 2025-09-05 | 167.7 | 165.5 | -1.3% |
| 2025-08-29 | 165.5 | 169.4 | +2.4% |
| 2025-08-22 | 162.7 | 165.3 | +1.6% |
| 2025-08-15 | 165.2 | 163.3 | -1.1% |
| 2025-08-08 | 163.9 | 164.9 | +0.6% |
| 2025-08-01 | 168.4 | 163.0 | -3.2% |
| 2025-07-25 | 161.0 | 168.5 | +4.7% |
| 2025-07-18 | 158.8 | 160.7 | +1.1% |
| 2025-07-11 | 159.8 | 158.4 | -0.9% |
| 2025-07-03 | 153.7 | 160.0 | +4.1% |
| 2025-06-27 | 149.1 | 153.2 | +2.7% |
| 2025-06-20 | 147.5 | 149.0 | +1.0% |
| 2025-06-13 | 147.2 | 145.6 | -1.1% |
| 2025-06-06 | 146.5 | 146.8 | +0.2% |
| -2.09 |
| 2017 | -2.41 |
| 2017 | 0.22 |
| 2017 | 0.25 |
| 2017 | 6.51 |
| 2017 | 0.11 |
| 2017 | -2.95 |
| 2017 | 4.37 |
| 2017 | 0.63 |
| 2017 | 1.22 |
| 2017 | 0.47 |
| 2017 | 0.31 |
| 2017 | -0.43 |
| 2017 | -4.25 |
| 2017 | -3.01 |
| 2017 | 1.1 |
| 2017 | -0.25 |
| 2017 | -3.85 |
| 2017 | 4.64 |
| 2017 | 3.64 |
| 2017 | 2.18 |
| 2017 | 2.29 |
| 2017 | -1.27 |
| 2017 | 1.35 |
| 2017 | -1.25 |
| 2017 | 0.92 |
| 2017 | -1.99 |
| 2017 | 1.29 |
| 2017 | 1.18 |
| 2017 | 3.88 |
| 2017 | 0.15 |
| 2017 | -1.31 |
| 2017 | 1.61 |
| 2017 | -1.68 |
| 2018 | 1.49 |
| 2018 | 6.33 |
| 2018 | -1.19 |
| 2018 | 2.15 |
| 2018 | -3.96 |
| 2018 | -6.37 |
| 2018 | 5.38 |
| 2018 | -0.81 |
| 2018 | -0.08 |
| 2018 | 8.27 |
| 2018 | -1.12 |
| 2018 | -10.27 |
| 2018 | 0.76 |
| 2018 | -4.86 |
| 2018 | 0.39 |
| 2018 | 1.77 |
| 2018 | 3.63 |
| 2018 | -2.12 |
| 2018 | 4.2 |
| 2018 | 5.55 |
| 2018 | 0.09 |
| 2018 | -0.29 |
| 2018 | 1.95 |
| 2018 | -3.17 |
| 2018 | -1.26 |
| 2018 | -6.29 |
| 2018 | 1.3 |
| 2018 | 3.18 |
| 2018 | 1.88 |
| 2018 | -2.3 |
| 2018 | -1.84 |
| 2018 | -1.48 |
| 2018 | 1.52 |
| 2018 | -0.33 |
| 2018 | 1.21 |
| 2018 | -0.71 |
| 2018 | -0.08 |
| 2018 | 2.59 |
| 2018 | -3.13 |
| 2018 | 0.84 |
| 2018 | -5.85 |
| 2018 | -1.51 |
| 2018 | -15.8 |
| 2018 | 7.24 |
| 2018 | 0.47 |
| 2018 | -0.72 |
| 2018 | -2.48 |
| 2018 | 2.33 |
| 2018 | -7.12 |
| 2018 | -0.94 |
| 2018 | -5.15 |
| 2018 | 5.97 |
| 2019 | 0.24 |
| 2019 | 4.15 |
| 2019 | 6.32 |
| 2019 | 0.88 |
| 2019 | 1.12 |
| 2019 | -1.12 |
| 2019 | 2.16 |
| 2019 | 2.2 |
| 2019 | 0.39 |
| 2019 | -5.14 |
| 2019 | 0.91 |
| 2019 | -6.95 |
| 2019 | 4.65 |
| 2019 | 4.91 |
| 2019 | 3.28 |
| 2019 | 1.24 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 168.63 | 169.38 | 166.66 | 166.98 | — |
| 2026-07-10 | 170 | 171.52 | 167.33 | 168.12 | — |
| 2026-07-09 | 167.11 | 171.62 | 165.64 | 168.72 | — |
| 2026-07-08 | 167.86 | 167.29 | 163.92 | 165.35 | — |
| 2026-07-07 | 168.5 | 168.43 | 166.96 | 167.6 | — |
| 2026-07-06 | 163 | 166.75 | 162.68 | 166.41 | — |
| 2026-07-02 | 160.1 | 163.98 | 159.5 | 162.66 | — |
| 2026-07-01 | 152.33 | 158.65 | 152.3 | 158.19 | — |
| 2026-06-30 | 150.2 | 152.82 | 149.9 | 152.03 | — |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | — |
| 2026-06-26 | 150.21 | 151.02 | 146.64 | 149.94 | — |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | — |
| 2026-06-24 | 156.9 | 157.05 | 154.35 | 154.79 | — |
| 2026-06-23 | 155.51 | 157.61 | 154.63 | 157.44 | — |
| 2026-06-22 | 157.15 | 158.03 | 155.8 | 156.65 | — |
| 2026-06-18 | 159.7 | 160.38 | 155.6 | 155.86 | — |
| 2026-06-17 | 158.06 | 160.15 | 158.13 | 158.77 | — |
| 2026-06-16 | 155.75 | 158.46 | 156.77 | 158.31 | — |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | — |
| 2026-06-12 | 151.09 | 155.58 | 150.43 | 154.4 | — |
| 2026-06-11 | 150.4 | 151.82 | 149.34 | 150.42 | — |
| 2026-06-10 | 151.02 | 153.14 | 150.58 | 150.59 | — |
| 2026-06-09 | 150.91 | 152.52 | 148.17 | 151.37 | — |
| 2026-06-05 | 150.8 | 152.23 | 150.26 | 151.45 | — |
| 2026-06-04 | 147.86 | 151.2 | 147.34 | 150.51 | — |
| 2026-06-03 | 146.34 | 147.24 | 143.93 | 146.56 | — |
| 2026-06-02 | 145.29 | 147.64 | 143.77 | 146.75 | — |
| 2026-06-01 | 142.05 | 146.72 | 142.35 | 145.82 | — |
| 2026-05-29 | 141.78 | 144.8 | 141.72 | 143.41 | — |
| 2026-05-28 | 142.59 | 144.47 | 141.06 | 142 | — |
| 2026-05-27 | 150.29 | 152.04 | 142.4 | 145.4 | — |
| 2026-05-22 | 150.69 | 152.38 | 150.13 | 151.46 | — |
| 2026-05-21 | 152.09 | 152.68 | 147.32 | 150.42 | — |
| 2026-05-20 | 151.49 | 153.03 | 150.09 | 152.07 | — |
| 2026-05-19 | 154.11 | 154.39 | 151.01 | 151.02 | — |
| 2026-05-18 | 153.81 | 156.98 | 153.22 | 154.46 | — |
| 2026-05-15 | 155.24 | 155.81 | 152.93 | 154.11 | — |
| 2026-05-14 | 155.03 | 156.23 | 153.39 | 155.57 | — |
| 2026-05-13 | 152.42 | 154.35 | 151.99 | 153.96 | — |
| 2026-05-12 | 151.06 | 154.47 | 149.73 | 153.48 | — |
| 2026-05-11 | 154.38 | 155.02 | 150.64 | 151.04 | — |
| 2026-05-08 | 154.02 | 156.34 | 153.24 | 154.33 | — |
| 2026-05-07 | 158.88 | 160.6 | 152.84 | 153.53 | — |
| 2026-05-06 | 159.93 | 160.81 | 158.09 | 159.37 | — |
| 2026-05-05 | 157.3 | 159.79 | 156.47 | 158.87 | — |
| 2026-05-04 | 155.54 | 158.13 | 154.82 | 156.81 | — |
| 2026-05-01 | 158.69 | 158.58 | 155.8 | 156.2 | — |
| 2026-04-30 | 153.98 | 158.76 | 153.85 | 158.32 | — |
| 2026-04-29 | 155.37 | 156.63 | 153.5 | 155.58 | — |
| 2026-04-28 | 155.42 | 158.48 | 154.93 | 155.69 | — |
| 2026-04-27 | 153.5 | 155.62 | 153.46 | 154.3 | — |
| 2026-04-24 | 153.19 | 153.96 | 151.57 | 153.42 | — |
| 2026-04-23 | 152.26 | 157.37 | 152.4 | 153.41 | — |
| 2026-04-22 | 155.56 | 157.12 | 153.63 | 154.52 | — |
| 2026-04-21 | 151.95 | 155.27 | 151.78 | 154.54 | — |
| 2026-04-20 | 151.27 | 153.84 | 151.27 | 152.24 | — |
| 2026-04-17 | 151.92 | 153.04 | 149.37 | 151.75 | — |
| 2026-04-16 | 155.19 | 156.61 | 150.69 | 150.86 | — |
| 2026-04-15 | 154.47 | 156.94 | 153.29 | 155.77 | — |
| 2026-04-14 | 150.9 | 154.96 | 150.5 | 153.23 | — |
| 2026-04-13 | 145.21 | 150.81 | 145.08 | 150.37 | — |
| 2026-04-10 | 147.79 | 147.83 | 145.08 | 146.19 | — |
| 2026-04-09 | 146.79 | 148.85 | 146.34 | 148.14 | — |
| 2026-04-08 | 144.95 | 148.44 | 144.88 | 147.82 | — |
| 2026-04-07 | 140.92 | 142.93 | 139.66 | 142.38 | — |
| 2026-04-06 | 140.6 | 142.45 | 140.73 | 141.74 | — |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.2 | — |
| 2026-04-01 | 145.37 | 146.01 | 140.5 | 143.4 | — |
| 2026-03-31 | 143.1 | 145.27 | 141.05 | 144.79 | — |
| 2026-03-30 | 142.3 | 143.73 | 140.61 | 140.89 | — |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | — |
| 2026-03-26 | 145.13 | 145.79 | 143.31 | 144.2 | — |
| 2026-03-25 | 146.68 | 147.41 | 144.24 | 145.85 | — |
| 2026-03-24 | 144.2 | 146.63 | 143.86 | 145.37 | — |
| 2026-03-23 | 147.54 | 147.14 | 144.86 | 145.44 | — |
| 2026-03-20 | 142.66 | 144.66 | 142.26 | 143.81 | — |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | — |
| 2026-03-18 | 143.76 | 144.9 | 142.17 | 142.34 | — |
| 2026-03-17 | 145.44 | 146.26 | 142.79 | 144.51 | — |
| 2026-03-16 | 147.12 | 147.93 | 143.6 | 143.82 | — |
| 2026-03-13 | 145.95 | 146.97 | 145.07 | 145.97 | — |
| 2026-03-12 | 146.02 | 147.45 | 144.2 | 144.58 | — |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | — |
| 2026-03-10 | 151 | 151.98 | 148.44 | 148.64 | — |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | — |
| 2026-03-06 | 153.17 | 154.28 | 150.48 | 152.05 | — |
| 2026-03-05 | 155.19 | 157 | 152.64 | 156.3 | — |
| 2026-03-04 | 154.7 | 156.84 | 153.86 | 156.12 | — |
| 2026-03-03 | 150.69 | 154.63 | 150.13 | 153.76 | — |
| 2026-03-02 | 150.98 | 156.11 | 150.23 | 154.42 | — |
| 2026-02-27 | 157.15 | 157.71 | 151.44 | 153.08 | — |
| 2026-02-26 | 159.14 | 160.86 | 158.32 | 159.68 | — |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | — |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | — |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | — |
| 2026-02-24 | 152.57 | 156.59 | 152.2 | 155.48 | — |
| 2026-02-23 | 156.91 | 157.89 | 152.31 | 153.13 | — |
| 2026-02-20 | 157.28 | 158.33 | 154.82 | 158.26 | — |
| 2026-02-19 | 159.69 | 159.69 | 156.39 | 158.03 | — |
| 2026-02-18 | 158.78 | 161.58 | 158.02 | 161.16 | — |
| 2026-02-17 | 158 | 160 | 157.43 | 158.03 | — |
| 2026-02-13 | 157.3 | 159.47 | 156 | 158.68 | — |
| 2026-02-12 | 158.42 | 159.98 | 152.03 | 157.41 | — |
| 2026-02-11 | 162.78 | 163.18 | 156.54 | 158.6 | — |
| 2026-02-10 | 173.03 | 174.14 | 157.19 | 158.48 | — |
| 2026-02-09 | 171.63 | 174.01 | 170.48 | 173.67 | — |
| 2026-02-06 | 169.67 | 173.06 | 169 | 172.14 | — |
| 2026-02-05 | 169.28 | 170.43 | 167.06 | 167.44 | — |
| 2026-02-04 | 166.25 | 171.45 | 164.45 | 169.89 | — |
| 2026-02-03 | 167.16 | 169.73 | 163.46 | 166.2 | — |
| 2026-02-02 | 165.38 | 168.83 | 165.06 | 167.34 | — |
| 2026-01-30 | 166.28 | 167.86 | 163.7 | 165.86 | — |
| 2026-01-29 | 168 | 173.47 | 165.56 | 167.61 | — |
| 2026-01-28 | 171.17 | 171.17 | 167.19 | 168.31 | — |
| 2026-01-27 | 169.31 | 170.8 | 168.35 | 169.02 | — |
| 2026-01-26 | 169.14 | 170.59 | 168.5 | 169.69 | — |
| 2026-01-23 | 170.09 | 170.72 | 167.16 | 169.03 | — |
| 2026-01-22 | 171.68 | 172.64 | 170.37 | 171.57 | — |
| 2026-01-21 | 168.32 | 171.68 | 168.05 | 170.06 | — |
| 2026-01-20 | 168.94 | 170.63 | 165.41 | 167.83 | — |