Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
150.40
-4.27 (-2.76%)
Mar 3, 2025, 4:00 PM EST - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 155.24 | 156.00 | 149.63 | 150.40 | 150.40 | -2.76% | 1,694,564 |
| Feb 28, 2025 | 152.52 | 154.89 | 151.48 | 154.67 | 154.67 | 1.94% | 1,213,948 |
| Feb 27, 2025 | 152.36 | 153.38 | 150.81 | 151.73 | 151.73 | 0.22% | 1,093,372 |
| Feb 26, 2025 | 151.67 | 153.00 | 150.64 | 151.39 | 151.39 | 0.30% | 1,073,591 |
| Feb 25, 2025 | 152.13 | 152.74 | 147.96 | 150.94 | 150.94 | -0.49% | 1,554,610 |
| Feb 24, 2025 | 152.80 | 153.15 | 150.37 | 151.68 | 151.68 | 0.09% | 1,047,214 |
| Feb 21, 2025 | 155.49 | 156.29 | 150.27 | 151.54 | 151.54 | -2.28% | 1,668,694 |
| Feb 20, 2025 | 158.56 | 158.65 | 151.75 | 155.07 | 155.07 | -2.83% | 2,085,629 |
| Feb 19, 2025 | 160.86 | 161.04 | 158.96 | 159.58 | 159.58 | -0.83% | 1,351,830 |
| Feb 18, 2025 | 160.18 | 162.04 | 159.81 | 160.92 | 160.92 | 0.68% | 1,583,434 |
| Feb 14, 2025 | 160.39 | 161.89 | 159.40 | 159.84 | 159.84 | -0.34% | 1,699,199 |
| Feb 13, 2025 | 161.76 | 162.45 | 158.73 | 160.39 | 160.39 | -0.44% | 1,560,433 |
| Feb 12, 2025 | 161.47 | 162.43 | 160.20 | 161.10 | 161.10 | -1.14% | 1,287,719 |
| Feb 11, 2025 | 162.27 | 163.45 | 160.49 | 162.95 | 162.95 | 0.33% | 1,607,585 |
| Feb 10, 2025 | 167.58 | 167.72 | 161.42 | 162.42 | 162.42 | -2.99% | 1,423,437 |
| Feb 7, 2025 | 168.55 | 170.37 | 167.07 | 167.43 | 167.43 | -0.61% | 725,333 |
| Feb 6, 2025 | 167.01 | 168.60 | 166.32 | 168.45 | 168.45 | 1.70% | 978,367 |
| Feb 5, 2025 | 165.33 | 165.96 | 163.19 | 165.64 | 165.64 | 0.58% | 787,272 |
| Feb 4, 2025 | 166.43 | 166.69 | 163.60 | 164.68 | 164.68 | -0.78% | 1,284,520 |
| Feb 3, 2025 | 165.67 | 166.85 | 161.00 | 165.98 | 165.98 | -1.48% | 1,392,534 |
| Jan 31, 2025 | 171.38 | 171.71 | 166.94 | 168.48 | 168.48 | -1.27% | 1,651,988 |
| Jan 30, 2025 | 170.13 | 172.26 | 164.15 | 170.65 | 170.65 | -0.80% | 2,580,758 |
| Jan 29, 2025 | 171.50 | 174.32 | 171.25 | 172.02 | 172.02 | 0.30% | 1,523,216 |
| Jan 28, 2025 | 168.55 | 172.10 | 168.51 | 171.51 | 171.51 | 1.28% | 1,771,766 |
| Jan 27, 2025 | 171.11 | 171.79 | 166.07 | 169.34 | 169.34 | -1.91% | 1,993,087 |
| Jan 24, 2025 | 170.06 | 172.80 | 170.01 | 172.64 | 172.64 | 0.64% | 1,313,495 |
| Jan 23, 2025 | 170.64 | 173.15 | 170.64 | 171.55 | 171.55 | 0.62% | 1,481,636 |
| Jan 22, 2025 | 169.34 | 170.97 | 169.11 | 170.50 | 170.50 | 0.48% | 1,026,561 |
| Jan 21, 2025 | 168.07 | 170.99 | 168.00 | 169.69 | 169.69 | 1.60% | 951,253 |
| Jan 17, 2025 | 165.00 | 167.40 | 162.90 | 167.01 | 167.01 | 1.28% | 1,389,162 |
| Jan 16, 2025 | 161.38 | 165.01 | 161.38 | 164.90 | 164.90 | 2.17% | 1,714,967 |
| Jan 15, 2025 | 160.00 | 161.83 | 159.22 | 161.40 | 161.40 | 2.99% | 1,278,383 |
| Jan 14, 2025 | 155.37 | 157.62 | 155.07 | 156.72 | 156.72 | 1.63% | 892,042 |
| Jan 13, 2025 | 152.87 | 154.83 | 152.67 | 154.21 | 154.21 | - | 1,041,326 |
| Jan 10, 2025 | 157.50 | 158.91 | 153.65 | 154.21 | 154.21 | -3.24% | 1,189,223 |
| Jan 8, 2025 | 158.86 | 159.63 | 157.05 | 159.38 | 159.38 | 0.25% | 863,772 |
| Jan 7, 2025 | 159.65 | 160.75 | 156.23 | 158.98 | 158.98 | -0.56% | 1,459,127 |
| Jan 6, 2025 | 160.82 | 161.85 | 159.29 | 159.87 | 159.87 | 1.36% | 1,075,573 |
| Jan 3, 2025 | 155.48 | 158.39 | 153.91 | 157.72 | 157.72 | 1.75% | 924,493 |
| Jan 2, 2025 | 155.82 | 156.33 | 153.99 | 155.00 | 155.00 | -0.21% | 525,132 |
| Dec 31, 2024 | 155.99 | 156.50 | 154.67 | 155.33 | 154.83 | - | 474,037 |
| Dec 30, 2024 | 154.72 | 156.10 | 153.94 | 155.33 | 154.83 | -1.01% | 822,736 |
| Dec 27, 2024 | 157.38 | 159.04 | 156.10 | 156.92 | 156.42 | -1.13% | 564,983 |
| Dec 26, 2024 | 156.17 | 158.82 | 156.17 | 158.71 | 158.20 | 0.91% | 710,354 |
| Dec 24, 2024 | 156.14 | 157.28 | 155.34 | 157.28 | 156.77 | 0.94% | 242,890 |
| Dec 23, 2024 | 154.03 | 155.82 | 153.40 | 155.81 | 155.31 | 0.49% | 766,001 |
| Dec 20, 2024 | 150.40 | 155.23 | 150.40 | 155.05 | 154.55 | 2.78% | 3,880,660 |
| Dec 19, 2024 | 154.58 | 154.64 | 149.62 | 150.86 | 150.38 | -1.02% | 1,513,101 |
| Dec 18, 2024 | 157.97 | 158.09 | 152.31 | 152.42 | 151.93 | -3.47% | 1,753,747 |
| Dec 17, 2024 | 158.98 | 159.69 | 157.16 | 157.90 | 157.39 | -1.56% | 1,026,682 |
| Dec 16, 2024 | 160.38 | 160.66 | 158.91 | 160.41 | 159.89 | -0.05% | 1,129,149 |
| Dec 13, 2024 | 161.34 | 161.34 | 159.04 | 160.49 | 159.97 | 0.07% | 1,643,234 |
| Dec 12, 2024 | 161.61 | 162.77 | 160.06 | 160.37 | 159.85 | -0.71% | 836,038 |
| Dec 11, 2024 | 162.39 | 162.80 | 161.14 | 161.51 | 160.99 | 0.37% | 905,623 |
| Dec 10, 2024 | 161.27 | 162.23 | 160.01 | 160.91 | 160.39 | -0.38% | 1,052,880 |
| Dec 9, 2024 | 163.40 | 163.70 | 159.66 | 161.53 | 161.01 | -1.14% | 1,095,810 |
| Dec 6, 2024 | 165.10 | 165.36 | 162.63 | 163.40 | 162.88 | -1.29% | 1,228,883 |
| Dec 5, 2024 | 165.80 | 166.89 | 164.78 | 165.54 | 165.01 | -0.13% | 766,093 |
| Dec 4, 2024 | 165.45 | 166.32 | 164.23 | 165.76 | 165.23 | 0.19% | 1,062,255 |
| Dec 3, 2024 | 168.24 | 168.24 | 164.81 | 165.45 | 164.92 | -0.90% | 1,246,098 |
| Dec 2, 2024 | 170.13 | 170.52 | 166.59 | 166.95 | 166.41 | -1.38% | 996,519 |
| Nov 29, 2024 | 171.38 | 171.38 | 168.94 | 169.28 | 168.74 | -0.48% | 534,315 |
| Nov 27, 2024 | 169.64 | 170.93 | 168.77 | 170.10 | 169.55 | 0.70% | 1,160,657 |
| Nov 26, 2024 | 166.87 | 169.01 | 165.21 | 168.92 | 168.38 | 1.12% | 1,232,986 |
| Nov 25, 2024 | 166.18 | 167.40 | 164.93 | 167.05 | 166.51 | 1.13% | 2,692,144 |
| Nov 22, 2024 | 163.58 | 165.42 | 163.31 | 165.18 | 164.65 | 0.85% | 792,988 |
| Nov 21, 2024 | 163.00 | 164.71 | 162.11 | 163.78 | 163.25 | 0.99% | 742,597 |
| Nov 20, 2024 | 162.83 | 162.83 | 160.53 | 162.18 | 161.66 | -0.27% | 1,000,076 |
| Nov 19, 2024 | 161.79 | 163.16 | 161.79 | 162.62 | 162.10 | -0.49% | 1,291,116 |
| Nov 18, 2024 | 160.71 | 164.33 | 160.24 | 163.42 | 162.90 | 1.71% | 1,001,046 |
| Nov 15, 2024 | 160.00 | 161.57 | 159.70 | 160.68 | 160.16 | 0.33% | 1,029,940 |
| Nov 14, 2024 | 162.67 | 163.27 | 159.28 | 160.15 | 159.64 | -0.31% | 984,223 |
| Nov 13, 2024 | 162.07 | 163.45 | 160.56 | 160.64 | 160.12 | -1.00% | 801,010 |
| Nov 12, 2024 | 162.39 | 162.67 | 160.78 | 162.27 | 161.75 | -0.27% | 912,298 |
| Nov 11, 2024 | 160.81 | 163.39 | 160.81 | 162.71 | 162.19 | 2.51% | 761,097 |
| Nov 8, 2024 | 157.66 | 159.76 | 155.78 | 158.73 | 158.22 | 1.47% | 1,218,949 |
| Nov 7, 2024 | 159.35 | 160.45 | 156.36 | 156.43 | 155.93 | -2.71% | 1,153,588 |
| Nov 6, 2024 | 157.44 | 161.76 | 157.00 | 160.79 | 160.27 | 9.79% | 2,330,350 |
| Nov 5, 2024 | 143.57 | 146.49 | 142.44 | 146.45 | 145.98 | 0.76% | 1,187,330 |
| Nov 4, 2024 | 144.01 | 146.13 | 143.11 | 145.35 | 144.88 | 0.73% | 1,030,807 |
| Nov 1, 2024 | 148.25 | 148.74 | 144.12 | 144.29 | 143.83 | -2.65% | 1,540,057 |
| Oct 31, 2024 | 149.46 | 151.59 | 147.89 | 148.22 | 147.74 | -0.56% | 1,174,836 |
| Oct 30, 2024 | 149.86 | 150.94 | 148.45 | 149.05 | 148.57 | 0.02% | 1,031,349 |
| Oct 29, 2024 | 148.57 | 149.54 | 147.84 | 149.02 | 148.54 | 0.58% | 982,454 |
| Oct 28, 2024 | 146.36 | 148.52 | 146.24 | 148.16 | 147.68 | 2.24% | 930,214 |
| Oct 25, 2024 | 147.31 | 147.41 | 144.39 | 144.91 | 144.44 | -1.69% | 1,497,004 |
| Oct 24, 2024 | 144.77 | 148.68 | 143.41 | 147.40 | 146.93 | 7.31% | 2,687,093 |
| Oct 23, 2024 | 135.58 | 137.58 | 135.58 | 137.36 | 136.92 | 0.87% | 1,992,272 |
| Oct 22, 2024 | 136.64 | 137.90 | 135.86 | 136.18 | 135.74 | -0.96% | 907,107 |
| Oct 21, 2024 | 138.43 | 138.84 | 136.94 | 137.50 | 137.06 | -0.73% | 1,027,316 |
| Oct 18, 2024 | 138.76 | 139.40 | 137.32 | 138.51 | 138.07 | 0.26% | 3,790,569 |
| Oct 17, 2024 | 136.95 | 138.20 | 136.24 | 138.15 | 137.71 | 1.48% | 1,398,622 |
| Oct 16, 2024 | 133.64 | 136.47 | 133.22 | 136.13 | 135.69 | 2.25% | 1,817,105 |
| Oct 15, 2024 | 131.05 | 135.37 | 131.00 | 133.14 | 132.71 | 2.29% | 1,477,342 |
| Oct 14, 2024 | 129.91 | 130.85 | 129.19 | 130.16 | 129.74 | 0.16% | 904,920 |
| Oct 11, 2024 | 127.78 | 129.96 | 126.72 | 129.95 | 129.53 | 2.53% | 1,094,628 |
| Oct 10, 2024 | 127.90 | 128.29 | 126.09 | 126.74 | 126.33 | -1.20% | 2,036,417 |
| Oct 9, 2024 | 127.10 | 129.11 | 126.27 | 128.28 | 127.87 | 2.71% | 1,315,174 |
| Oct 8, 2024 | 125.64 | 125.84 | 124.83 | 124.90 | 124.50 | -0.37% | 637,966 |
| Oct 7, 2024 | 126.66 | 127.02 | 125.11 | 125.37 | 124.97 | -1.38% | 620,257 |