Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
151.33
-6.39 (-4.05%)
Nov 20, 2025, 4:00 PM EST - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 159.59 | 160.71 | 150.69 | 151.33 | 151.33 | -4.05% | 1,850,846 |
| Nov 19, 2025 | 156.12 | 158.42 | 155.28 | 157.72 | 157.72 | 1.25% | 952,743 |
| Nov 18, 2025 | 154.48 | 157.00 | 153.27 | 155.78 | 155.78 | 0.28% | 1,247,082 |
| Nov 17, 2025 | 158.70 | 158.90 | 154.43 | 155.34 | 155.34 | -2.14% | 1,087,757 |
| Nov 14, 2025 | 159.59 | 160.98 | 158.49 | 158.73 | 158.73 | -1.51% | 1,197,403 |
| Nov 13, 2025 | 165.05 | 166.24 | 160.77 | 161.17 | 161.17 | -2.86% | 1,134,258 |
| Nov 12, 2025 | 164.04 | 167.94 | 163.60 | 165.91 | 165.91 | 1.47% | 874,316 |
| Nov 11, 2025 | 161.91 | 164.50 | 161.91 | 163.51 | 163.51 | 0.98% | 614,849 |
| Nov 10, 2025 | 163.45 | 164.61 | 160.04 | 161.93 | 161.93 | -0.72% | 1,032,340 |
| Nov 7, 2025 | 160.74 | 163.20 | 159.60 | 163.11 | 163.11 | 1.42% | 908,411 |
| Nov 6, 2025 | 159.80 | 161.80 | 159.17 | 160.83 | 160.83 | 0.80% | 1,161,767 |
| Nov 5, 2025 | 158.04 | 160.20 | 157.59 | 159.55 | 159.55 | 0.88% | 748,694 |
| Nov 4, 2025 | 158.14 | 159.43 | 157.17 | 158.16 | 158.16 | -0.45% | 1,133,706 |
| Nov 3, 2025 | 157.86 | 159.62 | 157.07 | 158.88 | 158.88 | 0.13% | 1,175,995 |
| Oct 31, 2025 | 157.96 | 159.40 | 157.05 | 158.67 | 158.67 | 0.39% | 1,177,318 |
| Oct 30, 2025 | 158.63 | 159.93 | 156.75 | 158.05 | 158.05 | -0.13% | 1,002,609 |
| Oct 29, 2025 | 157.80 | 160.23 | 156.98 | 158.25 | 158.25 | -0.90% | 1,504,465 |
| Oct 28, 2025 | 161.82 | 162.33 | 159.56 | 159.69 | 159.69 | -1.26% | 1,081,684 |
| Oct 27, 2025 | 164.38 | 164.38 | 161.27 | 161.72 | 161.72 | -0.44% | 1,667,684 |
| Oct 24, 2025 | 165.78 | 166.13 | 161.20 | 162.44 | 162.44 | -1.60% | 2,012,458 |
| Oct 23, 2025 | 172.48 | 173.00 | 159.79 | 165.08 | 165.08 | -0.58% | 2,801,485 |
| Oct 22, 2025 | 165.80 | 167.51 | 165.35 | 166.04 | 166.04 | 0.17% | 1,806,513 |
| Oct 21, 2025 | 163.87 | 166.28 | 163.87 | 165.75 | 165.75 | 0.47% | 1,031,576 |
| Oct 20, 2025 | 162.87 | 166.28 | 162.15 | 164.98 | 164.98 | 2.16% | 1,092,977 |
| Oct 17, 2025 | 160.53 | 161.65 | 158.32 | 161.49 | 161.49 | 0.82% | 2,950,425 |
| Oct 16, 2025 | 164.33 | 165.24 | 159.11 | 160.18 | 160.18 | -2.14% | 1,326,197 |
| Oct 15, 2025 | 164.42 | 165.18 | 161.92 | 163.69 | 163.69 | 0.71% | 1,116,868 |
| Oct 14, 2025 | 158.35 | 164.45 | 158.35 | 162.54 | 162.54 | 1.67% | 882,991 |
| Oct 13, 2025 | 162.75 | 163.45 | 159.07 | 159.87 | 159.87 | -0.26% | 1,191,427 |
| Oct 10, 2025 | 164.86 | 165.14 | 159.41 | 160.28 | 160.28 | -2.36% | 1,358,323 |
| Oct 9, 2025 | 165.87 | 166.89 | 163.75 | 164.15 | 164.15 | -0.61% | 707,771 |
| Oct 8, 2025 | 165.56 | 167.01 | 164.48 | 165.15 | 165.15 | -0.30% | 618,158 |
| Oct 7, 2025 | 168.46 | 169.46 | 163.58 | 165.64 | 165.64 | -1.19% | 1,320,261 |
| Oct 6, 2025 | 168.03 | 168.62 | 165.93 | 167.64 | 167.64 | 0.49% | 630,777 |
| Oct 3, 2025 | 167.10 | 168.09 | 165.81 | 166.82 | 166.82 | 0.22% | 857,216 |
| Oct 2, 2025 | 165.10 | 167.23 | 163.89 | 166.46 | 166.46 | 0.34% | 843,892 |
| Oct 1, 2025 | 169.66 | 170.73 | 165.84 | 165.90 | 165.90 | -3.88% | 1,181,176 |
| Sep 30, 2025 | 176.42 | 177.31 | 171.31 | 172.60 | 172.10 | -2.17% | 1,182,960 |
| Sep 29, 2025 | 176.63 | 177.12 | 175.15 | 176.43 | 175.92 | 0.42% | 1,002,462 |
| Sep 26, 2025 | 173.16 | 176.32 | 172.66 | 175.69 | 175.18 | 2.21% | 1,593,359 |
| Sep 25, 2025 | 170.81 | 173.73 | 169.85 | 171.89 | 171.39 | -0.01% | 1,308,880 |
| Sep 24, 2025 | 176.09 | 177.01 | 171.55 | 171.91 | 171.41 | -2.22% | 1,535,130 |
| Sep 23, 2025 | 174.94 | 177.66 | 174.60 | 175.81 | 175.30 | 0.28% | 907,509 |
| Sep 22, 2025 | 173.09 | 176.65 | 172.44 | 175.32 | 174.81 | 0.72% | 1,050,030 |
| Sep 19, 2025 | 174.18 | 175.27 | 171.95 | 174.06 | 173.56 | 0.07% | 3,059,693 |
| Sep 18, 2025 | 170.60 | 174.85 | 170.20 | 173.93 | 173.43 | 2.27% | 942,044 |
| Sep 17, 2025 | 169.01 | 171.80 | 168.45 | 170.07 | 169.58 | 0.59% | 1,017,382 |
| Sep 16, 2025 | 168.07 | 169.63 | 166.89 | 169.07 | 168.58 | 0.48% | 1,173,192 |
| Sep 15, 2025 | 170.33 | 172.05 | 168.23 | 168.26 | 167.77 | -1.18% | 1,583,507 |
| Sep 12, 2025 | 170.86 | 171.45 | 169.36 | 170.27 | 169.78 | -0.47% | 1,188,308 |