Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 168.43
-0.30 (-0.18%)
At close: Aug 28, 2025
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 168.71 | 169.29 | 168.71 | 169.29 | 169.29 | 0.51% | 1,909 |
| Aug 28, 2025 | 168.40 | 168.58 | 168.08 | 168.43 | 168.43 | -0.18% | 13 |
| Aug 27, 2025 | 167.64 | 168.73 | 167.64 | 168.73 | 168.73 | 1.34% | 3,500 |
| Aug 26, 2025 | 165.67 | 166.52 | 165.67 | 166.50 | 166.50 | 0.58% | 1,406 |
| Aug 25, 2025 | 165.37 | 166.07 | 164.95 | 165.54 | 165.54 | 1.65% | 4 |
| Aug 22, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 0.10% | 1 |
| Aug 21, 2025 | 162.75 | 162.89 | 162.60 | 162.68 | 162.68 | 1.01% | 47 |
| Aug 20, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -1.82% | 12 |
| Aug 19, 2025 | 165.32 | 165.32 | 164.04 | 164.04 | 164.04 | 0.12% | 12 |
| Aug 18, 2025 | 163.43 | 163.88 | 163.43 | 163.85 | 163.85 | -0.71% | 163 |
| Aug 15, 2025 | 164.52 | 165.02 | 164.52 | 165.02 | 165.02 | 0.71% | 2 |
| Aug 14, 2025 | 162.10 | 164.30 | 162.10 | 163.85 | 163.85 | 1.34% | 37 |
| Aug 13, 2025 | 168.95 | 168.95 | 161.69 | 161.69 | 161.69 | -3.32% | 212 |
| Aug 12, 2025 | 166.05 | 167.24 | 164.97 | 167.24 | 167.24 | 1.29% | 23 |
| Aug 11, 2025 | 165.58 | 165.58 | 165.11 | 165.11 | 165.11 | 0.16% | 1,044 |
| Aug 8, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0.70% | 119 |
| Aug 7, 2025 | 164.73 | 165.02 | 163.23 | 163.71 | 163.71 | -1.92% | 67 |
| Aug 6, 2025 | 165.99 | 167.88 | 165.99 | 166.91 | 166.91 | 0.91% | 25 |
| Aug 5, 2025 | 166.36 | 166.61 | 164.77 | 165.41 | 165.41 | -0.18% | 6 |
| Aug 4, 2025 | 163.33 | 165.71 | 163.33 | 165.71 | 165.71 | 2.51% | 8 |
| Aug 1, 2025 | 164.81 | 164.81 | 161.35 | 161.66 | 161.66 | -3.98% | 17 |
| Jul 31, 2025 | 169.24 | 169.83 | 167.66 | 168.36 | 168.36 | -0.97% | 69 |
| Jul 30, 2025 | 167.85 | 170.01 | 167.85 | 170.01 | 170.01 | 1.30% | 88 |
| Jul 29, 2025 | 168.63 | 169.21 | 167.83 | 167.83 | 167.83 | 0.10% | 11 |
| Jul 28, 2025 | 167.95 | 168.50 | 167.67 | 167.67 | 167.67 | 0.08% | 1 |
| Jul 25, 2025 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | 0.63% | 28 |
| Jul 24, 2025 | 163.47 | 166.49 | 160.01 | 166.49 | 166.49 | 3.15% | 517 |
| Jul 23, 2025 | 162.00 | 162.04 | 160.63 | 161.40 | 161.40 | 1.28% | 555 |
| Jul 22, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.67% | 3 |
| Jul 21, 2025 | 161.35 | 161.35 | 160.30 | 160.44 | 160.44 | -0.15% | 38 |
| Jul 18, 2025 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | 2.51% | 27 |
| Jul 17, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.90% | 1 |
| Jul 16, 2025 | 155.18 | 156.73 | 155.18 | 155.35 | 155.35 | -0.81% | 63 |
| Jul 15, 2025 | 157.70 | 157.70 | 156.62 | 156.62 | 156.62 | -1.21% | 59 |
| Jul 14, 2025 | 158.84 | 158.98 | 158.54 | 158.54 | 158.54 | -0.28% | 11 |
| Jul 11, 2025 | 159.24 | 159.34 | 158.83 | 158.99 | 158.99 | -1.14% | 58 |
| Jul 10, 2025 | 159.08 | 160.82 | 159.08 | 160.82 | 160.82 | 1.10% | 5 |
| Jul 9, 2025 | 158.60 | 159.08 | 158.53 | 159.08 | 159.08 | 0.41% | 117 |
| Jul 8, 2025 | 158.25 | 158.43 | 157.78 | 158.43 | 158.43 | -0.14% | 90 |
| Jul 7, 2025 | 156.32 | 159.37 | 156.32 | 158.65 | 158.65 | -0.67% | 4 |
| Jul 3, 2025 | 159.31 | 159.95 | 159.17 | 159.72 | 159.72 | 2.12% | 10 |
| Jul 2, 2025 | 154.33 | 156.96 | 154.33 | 156.41 | 156.41 | 0.79% | 46,441 |
| Jul 1, 2025 | 152.40 | 155.19 | 152.10 | 155.19 | 155.19 | 1.43% | 93 |
| Jun 30, 2025 | 152.87 | 153.00 | 152.73 | 153.00 | 152.50 | -0.65% | 102 |
| Jun 27, 2025 | 154.00 | 154.00 | 153.29 | 154.00 | 153.50 | 1.11% | 2 |
| Jun 26, 2025 | 151.83 | 152.31 | 151.71 | 152.31 | 151.81 | 0.66% | 14 |
| Jun 25, 2025 | 151.32 | 151.32 | 151.32 | 151.32 | 150.82 | -0.47% | 197 |
| Jun 24, 2025 | 152.77 | 152.77 | 152.03 | 152.03 | 151.53 | 2.84% | 12 |
| Jun 23, 2025 | 147.83 | 147.83 | 147.83 | 147.83 | 147.34 | -0.83% | 6 |
| Jun 20, 2025 | 149.75 | 149.75 | 149.06 | 149.06 | 148.57 | -0.11% | 271 |