Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
153.23
+0.62 (0.41%)
Jun 27, 2025, 4:00 PM - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 153.15 | 154.51 | 152.12 | 153.23 | 153.23 | 0.41% | 1,802,023 |
| Jun 26, 2025 | 151.76 | 152.90 | 149.35 | 152.61 | 152.61 | 0.58% | 1,176,801 |
| Jun 25, 2025 | 151.23 | 151.99 | 150.04 | 151.73 | 151.73 | 0.56% | 889,809 |
| Jun 24, 2025 | 152.73 | 153.15 | 150.54 | 150.88 | 150.88 | -0.05% | 1,370,143 |
| Jun 23, 2025 | 149.14 | 151.00 | 147.18 | 150.96 | 150.96 | 1.35% | 1,225,702 |
| Jun 20, 2025 | 149.26 | 149.80 | 148.35 | 148.95 | 148.95 | 0.41% | 2,143,099 |
| Jun 18, 2025 | 147.31 | 149.79 | 147.25 | 148.34 | 148.34 | 0.52% | 937,332 |
| Jun 17, 2025 | 148.00 | 149.31 | 147.10 | 147.57 | 147.57 | -0.63% | 963,565 |
| Jun 16, 2025 | 147.46 | 149.74 | 147.32 | 148.50 | 148.50 | 1.98% | 773,146 |
| Jun 13, 2025 | 146.94 | 147.91 | 145.33 | 145.62 | 145.62 | -2.01% | 917,923 |
| Jun 12, 2025 | 146.00 | 148.83 | 145.36 | 148.61 | 148.61 | 0.60% | 866,531 |
| Jun 11, 2025 | 147.08 | 148.70 | 146.82 | 147.73 | 147.73 | 0.58% | 877,478 |
| Jun 10, 2025 | 146.71 | 148.10 | 146.03 | 146.88 | 146.88 | -0.05% | 896,611 |
| Jun 9, 2025 | 147.24 | 148.13 | 145.97 | 146.96 | 146.96 | 0.14% | 983,570 |
| Jun 6, 2025 | 145.57 | 147.20 | 145.12 | 146.75 | 146.75 | 2.33% | 1,169,628 |
| Jun 5, 2025 | 145.31 | 145.72 | 142.18 | 143.41 | 143.41 | -1.37% | 1,328,782 |
| Jun 4, 2025 | 146.42 | 147.10 | 145.30 | 145.40 | 145.40 | -0.47% | 1,489,885 |
| Jun 3, 2025 | 145.07 | 146.75 | 143.94 | 146.09 | 146.09 | 0.46% | 1,061,171 |
| Jun 2, 2025 | 146.47 | 146.97 | 144.09 | 145.42 | 145.42 | -1.06% | 963,896 |
| May 30, 2025 | 147.10 | 148.00 | 145.90 | 146.98 | 146.98 | -0.51% | 2,849,562 |
| May 29, 2025 | 146.61 | 148.02 | 145.48 | 147.73 | 147.73 | 1.02% | 1,180,272 |
| May 28, 2025 | 148.04 | 148.85 | 146.23 | 146.24 | 146.24 | -1.21% | 836,705 |
| May 27, 2025 | 146.77 | 148.15 | 145.68 | 148.03 | 148.03 | 1.86% | 1,079,540 |
| May 23, 2025 | 143.55 | 146.29 | 142.95 | 145.32 | 145.32 | -0.79% | 639,574 |
| May 22, 2025 | 147.99 | 148.15 | 145.23 | 146.47 | 146.47 | -1.34% | 1,170,039 |
| May 21, 2025 | 151.70 | 152.14 | 148.40 | 148.46 | 148.46 | -2.73% | 870,470 |
| May 20, 2025 | 152.54 | 153.81 | 151.96 | 152.62 | 152.62 | -0.77% | 761,420 |
| May 19, 2025 | 152.84 | 154.28 | 152.24 | 153.81 | 153.81 | -0.05% | 730,077 |
| May 16, 2025 | 153.09 | 154.77 | 152.08 | 153.88 | 153.88 | 0.61% | 934,300 |
| May 15, 2025 | 151.39 | 153.14 | 150.98 | 152.95 | 152.95 | 0.50% | 725,238 |
| May 14, 2025 | 152.82 | 153.42 | 151.61 | 152.19 | 152.19 | -0.56% | 896,832 |
| May 13, 2025 | 152.00 | 154.01 | 150.81 | 153.04 | 153.04 | 0.96% | 990,754 |
| May 12, 2025 | 149.76 | 152.42 | 149.68 | 151.58 | 151.58 | 4.27% | 1,517,436 |
| May 9, 2025 | 146.24 | 146.76 | 144.16 | 145.37 | 145.37 | -0.12% | 917,541 |
| May 8, 2025 | 144.91 | 147.69 | 144.34 | 145.54 | 145.54 | 1.63% | 1,343,742 |
| May 7, 2025 | 141.66 | 143.63 | 141.37 | 143.20 | 143.20 | 1.47% | 1,029,946 |
| May 6, 2025 | 140.23 | 142.42 | 139.79 | 141.12 | 141.12 | -0.71% | 921,844 |
| May 5, 2025 | 140.62 | 143.15 | 140.43 | 142.13 | 142.13 | 0.26% | 781,293 |
| May 2, 2025 | 140.00 | 142.22 | 139.39 | 141.76 | 141.76 | 2.94% | 780,418 |
| May 1, 2025 | 137.27 | 138.91 | 136.40 | 137.71 | 137.71 | 0.49% | 1,019,434 |
| Apr 30, 2025 | 134.86 | 137.51 | 133.89 | 137.04 | 137.04 | -0.77% | 1,253,473 |
| Apr 29, 2025 | 137.18 | 138.24 | 135.11 | 138.10 | 138.10 | 0.38% | 864,705 |
| Apr 28, 2025 | 137.63 | 138.19 | 136.09 | 137.58 | 137.58 | 0.15% | 1,156,681 |
| Apr 25, 2025 | 137.12 | 138.25 | 135.67 | 137.37 | 137.37 | 0.08% | 1,139,495 |
| Apr 24, 2025 | 133.74 | 138.04 | 131.85 | 137.26 | 137.26 | 1.43% | 1,750,596 |
| Apr 23, 2025 | 137.62 | 139.65 | 134.51 | 135.33 | 135.33 | 0.42% | 2,220,825 |
| Apr 22, 2025 | 133.08 | 135.05 | 132.28 | 134.77 | 134.77 | 3.00% | 1,303,090 |
| Apr 21, 2025 | 132.36 | 133.14 | 129.47 | 130.84 | 130.84 | -1.96% | 1,592,574 |
| Apr 17, 2025 | 133.89 | 135.66 | 133.28 | 133.46 | 133.46 | 0.97% | 2,421,872 |
| Apr 16, 2025 | 134.65 | 136.02 | 131.24 | 132.18 | 132.18 | -2.96% | 1,509,603 |