Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 175.30
+2.74 (1.59%)
At close: Sep 26, 2025
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 172.34 | 175.30 | 172.34 | 175.30 | 175.30 | 1.59% | 2 |
| Sep 25, 2025 | 173.13 | 173.13 | 172.56 | 172.56 | 172.56 | -1.60% | 257 |
| Sep 24, 2025 | 176.32 | 176.32 | 175.36 | 175.36 | 175.36 | 0.49% | 124 |
| Sep 23, 2025 | 175.30 | 175.32 | 174.50 | 174.50 | 174.50 | -0.80% | 12 |
| Sep 22, 2025 | 174.72 | 175.91 | 173.51 | 175.91 | 175.91 | 1.93% | 6 |
| Sep 19, 2025 | 174.50 | 174.86 | 172.58 | 172.58 | 172.58 | -0.60% | 15 |
| Sep 18, 2025 | 170.60 | 173.62 | 170.60 | 173.62 | 173.62 | 1.72% | 180 |
| Sep 17, 2025 | 169.01 | 170.68 | 168.37 | 170.68 | 170.68 | 1.17% | 8 |
| Sep 16, 2025 | 169.32 | 169.32 | 168.03 | 168.71 | 168.71 | -1.22% | 6 |
| Sep 15, 2025 | 171.31 | 171.82 | 170.79 | 170.79 | 170.79 | -0.47% | 11 |
| Sep 12, 2025 | 171.10 | 171.60 | 171.10 | 171.60 | 171.60 | 2.09% | 21 |
| Sep 11, 2025 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 1.55% | 40 |
| Sep 10, 2025 | 163.80 | 165.66 | 163.80 | 165.51 | 165.51 | 0.29% | 23 |
| Sep 8, 2025 | 166.01 | 166.01 | 164.96 | 165.03 | 165.03 | 0.71% | 5 |
| Sep 5, 2025 | 164.95 | 164.95 | 163.40 | 163.87 | 163.87 | -3.82% | 124 |
| Sep 4, 2025 | 168.35 | 170.38 | 168.35 | 170.38 | 170.38 | 1.63% | 177 |
| Sep 3, 2025 | 167.60 | 167.65 | 167.60 | 167.65 | 167.65 | -0.04% | 828 |
| Sep 2, 2025 | 166.70 | 167.73 | 166.01 | 167.73 | 167.73 | -0.92% | 541 |
| 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 |