Raymond James Financial, Inc. (RJF.PRB)
NYSE: RJF.PRB · Real-Time Price · USD · Preferred Stock
25.34
+0.05 (0.18%)
At close: Aug 29, 2025
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.32 | 25.33 | 25.26 | 25.30 | 25.30 | -0.39% | 2,754 |
| Sep 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.23% | 468 |
| Aug 29, 2025 | 25.30 | 25.44 | 25.30 | 25.34 | 25.34 | 0.18% | 3,986 |
| Aug 28, 2025 | 25.30 | 25.34 | 25.29 | 25.30 | 25.30 | -0.14% | 4,051 |
| Aug 27, 2025 | 25.35 | 25.36 | 25.31 | 25.33 | 25.33 | 0.04% | 1,497 |
| Aug 26, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.16% | 491 |
| Aug 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.18% | 303 |
| Aug 22, 2025 | 25.35 | 25.58 | 25.29 | 25.32 | 25.32 | -0.04% | 5,509 |
| Aug 21, 2025 | 25.36 | 25.36 | 25.31 | 25.33 | 25.33 | 0.26% | 2,140 |
| Aug 20, 2025 | 25.30 | 25.33 | 25.26 | 25.26 | 25.26 | -0.16% | 1,624 |
| Aug 19, 2025 | 25.37 | 25.37 | 25.30 | 25.30 | 25.30 | - | 2,002 |
| Aug 18, 2025 | 25.22 | 25.32 | 25.22 | 25.30 | 25.30 | 0.36% | 5,086 |
| Aug 15, 2025 | 25.24 | 25.29 | 25.21 | 25.21 | 25.21 | -0.04% | 4,156 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.21% | 1,938 |
| Aug 13, 2025 | 25.26 | 25.27 | 25.23 | 25.27 | 25.27 | 0.07% | 1,118 |
| Aug 12, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | -0.14% | 525 |
| Aug 11, 2025 | 25.26 | 25.52 | 25.22 | 25.29 | 25.29 | -0.16% | 5,320 |
| Aug 7, 2025 | 25.33 | 25.33 | 25.31 | 25.33 | 25.33 | 0.16% | 870 |
| Aug 6, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | - | 663 |
| Aug 5, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | 0.12% | 4,181 |
| Aug 4, 2025 | 25.27 | 25.29 | 25.26 | 25.26 | 25.26 | 0.08% | 2,494 |
| Aug 1, 2025 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | 0.16% | 1,885 |
| Jul 31, 2025 | 25.20 | 25.25 | 25.18 | 25.20 | 25.20 | 0.08% | 5,590 |
| Jul 30, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | -0.43% | 6,147 |
| Jul 29, 2025 | 25.30 | 25.34 | 25.21 | 25.29 | 25.29 | 0.20% | 5,524 |
| Jul 28, 2025 | 25.31 | 25.39 | 25.20 | 25.24 | 25.24 | -0.47% | 7,609 |
| Jul 25, 2025 | 25.36 | 25.38 | 25.30 | 25.36 | 25.36 | -0.08% | 2,592 |
| Jul 24, 2025 | 25.34 | 25.38 | 25.30 | 25.38 | 25.38 | 0.12% | 632 |
| Jul 23, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.12% | 403 |
| Jul 22, 2025 | 25.35 | 25.37 | 25.32 | 25.32 | 25.32 | -0.12% | 3,038 |
| Jul 21, 2025 | 25.35 | 25.35 | 25.28 | 25.35 | 25.35 | - | 2,602 |
| Jul 18, 2025 | 25.28 | 25.35 | 25.22 | 25.35 | 25.35 | 0.10% | 5,799 |
| Jul 17, 2025 | 25.29 | 25.35 | 25.25 | 25.33 | 25.33 | 0.10% | 2,561 |
| Jul 16, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 0.36% | 1,302 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -0.21% | 3,501 |
| Jul 14, 2025 | 25.26 | 25.29 | 25.20 | 25.26 | 25.26 | 0.05% | 3,211 |
| Jul 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 311 |
| Jul 9, 2025 | 25.16 | 25.30 | 25.16 | 25.25 | 25.25 | - | 4,912 |
| Jul 8, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | 0.04% | 1,130 |
| Jul 7, 2025 | 25.11 | 25.24 | 25.11 | 25.24 | 25.24 | 0.16% | 541 |
| Jul 3, 2025 | 25.15 | 25.24 | 25.15 | 25.20 | 25.20 | 0.20% | 882 |
| Jul 2, 2025 | 25.14 | 25.18 | 25.14 | 25.15 | 25.15 | 0.02% | 2,686 |
| Jul 1, 2025 | 25.15 | 25.17 | 25.10 | 25.15 | 25.15 | 0.14% | 12,112 |
| Jun 30, 2025 | 25.17 | 25.18 | 25.07 | 25.11 | 25.11 | 0.04% | 4,762 |
| Jun 27, 2025 | 25.07 | 25.15 | 25.07 | 25.10 | 25.10 | - | 12,466 |
| Jun 26, 2025 | 25.13 | 25.16 | 25.07 | 25.10 | 25.10 | - | 9,376 |
| Jun 25, 2025 | 25.07 | 25.11 | 25.07 | 25.10 | 25.10 | -0.17% | 17,119 |
| Jun 24, 2025 | 25.25 | 25.25 | 25.04 | 25.14 | 25.14 | 0.16% | 4,912 |
| Jun 23, 2025 | 25.09 | 25.11 | 25.07 | 25.11 | 25.11 | 0.34% | 1,848 |
| Jun 20, 2025 | 25.16 | 25.16 | 25.00 | 25.02 | 25.02 | -0.16% | 3,659 |