Raymond James Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	143.10	145.28	141.05	144.79	144.25	2.77%	1,791,061
Mar 30, 2026	142.30	143.73	140.61	140.89	140.36	-0.30%	1,234,191
Mar 27, 2026	142.63	144.09	139.51	141.32	140.79	-2.00%	1,689,313
Mar 26, 2026	145.13	145.80	143.31	144.20	143.66	-1.13%	1,324,745
Mar 25, 2026	146.68	147.42	144.24	145.85	145.31	0.33%	907,414
Mar 24, 2026	144.20	146.63	143.86	145.37	144.83	-0.05%	1,163,777
Mar 23, 2026	147.54	147.54	144.86	145.44	144.90	1.13%	1,098,534
Mar 20, 2026	142.66	144.66	142.27	143.81	143.27	0.66%	2,622,621
Mar 19, 2026	141.95	143.67	140.67	142.87	142.34	0.37%	1,275,569
Mar 18, 2026	143.76	144.90	142.17	142.34	141.81	-1.50%	1,328,063
Mar 17, 2026	145.44	146.26	142.69	144.51	143.97	0.48%	1,417,962
Mar 16, 2026	147.12	147.93	143.60	143.82	143.28	-1.47%	1,567,587
Mar 13, 2026	145.95	146.97	145.07	145.97	145.43	0.96%	1,150,753
Mar 12, 2026	146.02	147.45	144.20	144.58	144.04	-2.52%	1,221,246
Mar 11, 2026	148.32	149.93	146.32	148.32	147.77	-0.22%	1,712,164
Mar 10, 2026	151.00	151.98	148.44	148.64	148.09	-1.69%	1,487,490
Mar 9, 2026	149.73	152.29	147.12	151.19	150.63	-0.57%	1,216,465
Mar 6, 2026	153.17	154.28	150.48	152.05	151.48	-2.72%	1,284,581
Mar 5, 2026	155.19	157.00	152.64	156.30	155.72	0.12%	1,632,601
Mar 4, 2026	154.70	156.84	153.86	156.12	155.54	1.53%	1,054,017
Mar 3, 2026	150.69	154.63	150.13	153.76	153.19	-0.43%	980,705
Mar 2, 2026	150.98	156.11	150.23	154.42	153.84	0.88%	1,207,383
Feb 27, 2026	157.15	157.71	151.44	153.08	152.51	-4.13%	1,918,190
Feb 26, 2026	159.14	160.86	158.32	159.68	159.08	0.85%	1,363,287
Feb 25, 2026	156.51	160.17	155.65	158.34	157.75	1.84%	1,200,778
Feb 24, 2026	152.57	156.59	152.20	155.48	154.90	1.53%	1,128,637
Feb 23, 2026	156.91	157.89	152.31	153.13	152.56	-3.24%	1,379,674
Feb 20, 2026	157.28	158.33	154.82	158.26	157.67	0.15%	1,399,150
Feb 19, 2026	159.69	159.69	156.39	158.03	157.44	-1.94%	1,564,634
Feb 18, 2026	158.78	161.58	158.02	161.16	160.56	1.98%	1,338,326
Feb 17, 2026	158.00	160.00	157.43	158.03	157.44	-0.41%	1,409,548
Feb 13, 2026	157.30	159.47	156.00	158.68	158.09	0.81%	1,270,973
Feb 12, 2026	158.42	159.98	152.03	157.41	156.82	-0.75%	3,035,606
Feb 11, 2026	162.78	163.18	156.54	158.60	158.01	0.08%	2,791,811
Feb 10, 2026	173.03	174.14	157.19	158.48	157.89	-8.75%	4,178,329
Feb 9, 2026	171.63	174.01	170.48	173.67	173.02	0.89%	972,626
Feb 6, 2026	169.67	173.06	169.00	172.14	171.50	2.81%	1,067,034
Feb 5, 2026	169.28	170.43	167.06	167.44	166.82	-1.44%	1,258,302
Feb 4, 2026	166.25	171.45	164.45	169.89	169.26	2.22%	1,511,727
Feb 3, 2026	167.16	169.73	163.46	166.20	165.58	-0.68%	1,345,817
Feb 2, 2026	165.38	168.83	165.06	167.34	166.72	0.89%	1,338,565
Jan 30, 2026	166.28	167.86	163.70	165.86	165.24	-1.04%	1,645,200
Jan 29, 2026	168.00	173.47	165.56	167.61	166.98	-0.42%	2,155,300
Jan 28, 2026	171.17	171.17	167.19	168.31	167.68	-0.42%	1,513,704
Jan 27, 2026	169.31	170.80	168.35	169.02	168.39	-0.39%	1,333,642
Jan 26, 2026	169.14	170.59	168.50	169.69	169.06	0.39%	918,351
Jan 23, 2026	170.09	170.72	167.16	169.03	168.40	-1.48%	723,123
Jan 22, 2026	171.68	172.64	170.37	171.57	170.93	0.89%	924,592
Jan 21, 2026	168.32	171.68	168.05	170.06	169.43	1.33%	1,100,980
Jan 20, 2026	168.94	170.63	165.41	167.83	167.20	-2.30%	1,084,654