Raymond James Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	157.30	159.47	156.00	158.68	158.68	0.81%	1,270,633
Feb 12, 2026	158.42	159.98	152.03	157.41	157.41	-0.75%	3,035,128
Feb 11, 2026	162.78	163.18	156.54	158.60	158.60	0.08%	2,790,401
Feb 10, 2026	173.03	174.14	157.19	158.48	158.48	-8.75%	4,107,712
Feb 9, 2026	171.63	174.01	170.48	173.67	173.67	0.89%	969,653
Feb 6, 2026	169.67	173.06	169.00	172.14	172.14	2.81%	1,066,423
Feb 5, 2026	169.28	170.43	167.06	167.44	167.44	-1.44%	1,210,309
Feb 4, 2026	166.25	171.45	164.45	169.89	169.89	2.22%	1,464,232
Feb 3, 2026	167.16	169.73	163.46	166.20	166.20	-0.68%	1,297,163
Feb 2, 2026	165.38	168.83	165.06	167.34	167.34	0.89%	1,337,868
Jan 30, 2026	166.28	167.86	163.70	165.86	165.86	-1.04%	1,606,528
Jan 29, 2026	168.00	173.47	165.56	167.61	167.61	-0.42%	2,148,591
Jan 28, 2026	171.17	171.17	167.19	168.31	168.31	-0.42%	1,510,880
Jan 27, 2026	169.31	170.80	168.35	169.02	169.02	-0.39%	1,333,239
Jan 26, 2026	169.14	170.59	168.50	169.69	169.69	0.39%	915,568
Jan 23, 2026	170.09	170.72	167.16	169.03	169.03	-1.48%	720,600
Jan 22, 2026	171.68	172.64	170.37	171.57	171.57	0.89%	916,299
Jan 21, 2026	168.32	171.68	168.05	170.06	170.06	1.33%	1,096,192
Jan 20, 2026	168.94	170.63	165.41	167.83	167.83	-2.30%	1,083,108
Jan 16, 2026	171.02	173.02	170.90	171.78	171.78	0.13%	1,165,858
Jan 15, 2026	173.22	174.70	171.35	171.55	171.55	-0.42%	1,206,334
Jan 14, 2026	167.05	172.60	166.13	172.27	172.27	3.04%	1,517,746
Jan 13, 2026	171.11	171.20	165.86	167.19	167.19	-2.17%	1,114,877
Jan 12, 2026	165.73	171.02	165.30	170.89	170.89	1.90%	1,258,135
Jan 9, 2026	168.99	170.12	167.25	167.71	167.71	-0.40%	839,863
Jan 8, 2026	164.14	168.63	164.07	168.38	168.38	1.96%	1,340,310
Jan 7, 2026	167.23	168.98	164.65	165.15	165.15	-2.20%	1,167,665
Jan 6, 2026	166.79	169.55	166.08	168.86	168.86	0.91%	1,049,638
Jan 5, 2026	163.41	169.64	163.41	167.33	167.33	2.28%	1,487,145
Jan 2, 2026	160.23	163.76	159.64	163.60	163.60	1.87%	1,315,963
Dec 31, 2025	162.90	163.60	160.55	160.59	160.05	-1.21%	740,569
Dec 30, 2025	163.93	163.94	162.55	162.55	162.00	-0.94%	779,451
Dec 29, 2025	165.28	166.04	163.66	164.09	163.54	-0.73%	604,728
Dec 26, 2025	165.61	166.87	164.73	165.30	164.74	-0.30%	571,881
Dec 24, 2025	166.02	166.59	164.70	165.80	165.24	0.02%	411,100
Dec 23, 2025	166.40	167.62	164.91	165.77	165.21	-0.14%	1,272,133
Dec 22, 2025	163.65	166.16	162.72	166.00	165.44	1.83%	1,357,540
Dec 19, 2025	160.72	163.74	160.72	163.01	162.46	1.74%	4,065,180
Dec 18, 2025	161.41	163.58	160.17	160.22	159.68	-0.49%	1,605,488
Dec 17, 2025	162.07	163.99	160.84	161.01	160.47	-0.59%	1,529,794
Dec 16, 2025	163.00	163.46	161.53	161.96	161.42	-0.53%	1,300,979
Dec 15, 2025	164.56	164.72	161.90	162.83	162.28	-0.62%	1,339,019
Dec 12, 2025	165.04	165.80	162.54	163.85	163.30	-0.04%	972,148
Dec 11, 2025	165.45	166.84	163.30	163.91	163.36	-1.82%	1,438,958
Dec 10, 2025	165.21	167.68	164.78	166.94	166.38	1.22%	1,736,104
Dec 9, 2025	164.35	167.16	164.35	164.93	164.38	0.45%	1,181,877
Dec 8, 2025	162.94	165.47	162.54	164.19	163.64	0.65%	1,042,351
Dec 5, 2025	161.97	164.06	161.87	163.13	162.58	0.33%	1,122,041
Dec 4, 2025	160.18	163.34	160.18	162.60	162.05	2.40%	1,341,398
Dec 3, 2025	155.64	158.90	155.64	158.79	158.26	2.02%	881,257