Raymond James Financial, Inc. (LON:0KU1)
London · Delayed Price · Currency is GBP · Price in USD 146.75
-1.02 (-0.69%)
Mar 12, 2026, 3:14 PM GMT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 147.34 | 150.23 | 146.86 | 147.77 | 147.77 | -2.52% | 8,257 |
| Mar 10, 2026 | 152.17 | 152.22 | 149.77 | 151.59 | 151.59 | 1.36% | 8 |
| Mar 9, 2026 | 148.34 | 150.74 | 148.08 | 149.55 | 149.55 | -1.31% | 108 |
| Mar 6, 2026 | 155.20 | 155.20 | 151.15 | 151.54 | 151.54 | -1.67% | 5 |
| Mar 5, 2026 | 157.68 | 157.68 | 154.02 | 154.11 | 154.11 | -1.49% | 2 |
| Mar 4, 2026 | 155.92 | 156.56 | 153.27 | 156.44 | 156.44 | 1.29% | 5 |
| Mar 3, 2026 | 150.44 | 154.45 | 150.44 | 154.45 | 154.45 | -0.17% | 9 |
| Mar 2, 2026 | 153.08 | 154.75 | 150.15 | 154.72 | 154.72 | 1.65% | 16 |
| Feb 27, 2026 | 160.73 | 160.73 | 152.02 | 152.21 | 152.21 | -4.90% | 138 |
| Feb 26, 2026 | 160.50 | 160.50 | 158.71 | 160.06 | 160.06 | 0.87% | 202 |
| Feb 25, 2026 | 154.40 | 158.68 | 154.40 | 158.68 | 158.68 | 1.81% | 10 |
| Feb 24, 2026 | 152.06 | 155.85 | 152.06 | 155.85 | 155.85 | 1.53% | 92 |
| Feb 23, 2026 | 158.83 | 158.83 | 152.61 | 153.51 | 153.51 | -2.78% | 126 |
| Feb 20, 2026 | 158.03 | 158.03 | 155.26 | 157.89 | 157.89 | 0.49% | 3 |
| Feb 19, 2026 | 158.44 | 161.08 | 156.80 | 157.13 | 157.13 | -2.60% | 79 |
| Feb 18, 2026 | 158.78 | 161.37 | 158.78 | 161.33 | 161.33 | 1.42% | 76 |
| Feb 17, 2026 | 159.94 | 160.00 | 157.16 | 159.07 | 159.07 | 0.26% | 5,128 |
| Feb 13, 2026 | 156.62 | 159.08 | 156.55 | 158.65 | 158.65 | 1.54% | 202 |
| Feb 12, 2026 | 159.96 | 159.96 | 154.92 | 156.25 | 156.25 | -0.68% | 69 |
| Feb 11, 2026 | 162.50 | 164.30 | 157.32 | 157.32 | 157.32 | -0.77% | 72 |
| Feb 10, 2026 | 171.07 | 173.91 | 157.95 | 158.55 | 158.55 | -8.49% | 189 |
| Feb 9, 2026 | 174.20 | 174.20 | 169.84 | 173.25 | 173.25 | 1.31% | 56 |
| Feb 6, 2026 | 165.00 | 172.24 | 165.00 | 171.01 | 171.01 | 1.33% | 206 |
| Feb 5, 2026 | 171.58 | 171.58 | 167.74 | 168.76 | 168.76 | -1.00% | 17 |
| Feb 4, 2026 | 167.68 | 170.74 | 163.51 | 170.47 | 170.47 | 3.75% | 29 |
| Feb 3, 2026 | 168.06 | 169.23 | 164.31 | 164.31 | 164.31 | -2.40% | 270 |
| Feb 2, 2026 | 164.82 | 168.37 | 164.82 | 168.35 | 168.35 | 2.07% | 35 |
| Jan 30, 2026 | 168.67 | 168.67 | 164.55 | 164.93 | 164.93 | -2.21% | 24 |
| Jan 29, 2026 | 167.91 | 172.15 | 166.00 | 168.66 | 168.66 | -0.20% | 38 |
| Jan 28, 2026 | 167.97 | 172.48 | 167.49 | 169.00 | 169.00 | -0.22% | 10 |
| Jan 27, 2026 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 0.44% | 7,851 |
| Jan 26, 2026 | 167.34 | 170.36 | 167.34 | 168.63 | 168.63 | 0.51% | 44 |
| Jan 23, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | -2.44% | 1 |
| Jan 22, 2026 | 171.38 | 172.31 | 171.38 | 171.97 | 171.97 | 1.47% | 64 |
| Jan 21, 2026 | 168.32 | 171.24 | 168.32 | 169.48 | 169.48 | 0.97% | 6 |
| Jan 20, 2026 | 170.49 | 170.49 | 167.81 | 167.86 | 167.86 | -2.86% | 50 |
| Jan 16, 2026 | 171.90 | 172.80 | 171.90 | 172.80 | 172.80 | 0.23% | 3 |
| Jan 15, 2026 | 173.69 | 174.24 | 172.40 | 172.40 | 172.40 | 0.64% | 76 |
| Jan 14, 2026 | 167.84 | 171.30 | 167.65 | 171.30 | 171.30 | 2.65% | 17 |
| Jan 13, 2026 | 169.72 | 169.72 | 166.87 | 166.87 | 166.87 | -0.89% | 90 |
| Jan 12, 2026 | 165.34 | 168.52 | 165.34 | 168.37 | 168.36 | -0.53% | 33 |
| Jan 9, 2026 | 168.99 | 169.26 | 168.91 | 169.26 | 169.26 | 1.23% | 81 |
| Jan 8, 2026 | 166.42 | 167.20 | 165.95 | 167.20 | 167.20 | 1.00% | 2,366 |
| Jan 7, 2026 | 173.79 | 173.79 | 165.43 | 165.54 | 165.54 | -0.93% | 100 |
| Jan 6, 2026 | 167.15 | 167.15 | 166.76 | 167.10 | 167.10 | -1.26% | 11 |
| Jan 5, 2026 | 166.08 | 169.24 | 166.08 | 169.24 | 169.24 | 3.87% | 12 |
| Jan 2, 2026 | 162.55 | 162.94 | 160.19 | 162.94 | 162.94 | 0.73% | 31 |
| Dec 31, 2025 | 164.15 | 164.15 | 161.76 | 161.76 | 161.22 | -0.94% | - |
| Dec 30, 2025 | 164.41 | 164.41 | 163.29 | 163.29 | 162.74 | -0.49% | 11 |
| Dec 29, 2025 | 165.35 | 165.35 | 164.03 | 164.09 | 163.54 | -1.22% | 152 |