Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
137.56
+0.30 (0.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025137.12138.25135.67137.37137.370.08%1,139,465
Apr 24, 2025133.74138.04131.85137.26137.261.43%1,750,596
Apr 23, 2025137.62139.65134.51135.33135.330.42%2,220,825
Apr 22, 2025133.08135.05132.28134.77134.773.00%1,303,090
Apr 21, 2025132.36133.14129.47130.84130.84-1.96%1,592,574
Apr 17, 2025133.89135.66133.28133.46133.460.97%2,421,872
Apr 16, 2025134.65136.02131.24132.18132.18-2.96%1,509,603
Apr 15, 2025135.94138.15135.43136.21136.210.87%1,440,718
Apr 14, 2025137.92137.92133.78135.03135.03-0.22%1,082,425
Apr 11, 2025130.79136.10129.67135.33135.332.34%2,090,231
Apr 10, 2025133.33134.14128.00132.23132.23-2.97%2,280,728
Apr 9, 2025122.81136.93122.81136.28136.289.15%3,187,612
Apr 8, 2025129.72130.41123.14124.86124.86-0.06%2,524,976
Apr 7, 2025120.04126.89117.57124.94124.941.04%2,894,562
Apr 4, 2025123.77127.51118.58123.65123.65-5.09%3,460,841
Apr 3, 2025134.64135.33130.09130.28130.28-8.18%2,127,831
Apr 2, 2025135.95142.40135.95141.89141.892.74%1,793,537
Apr 1, 2025137.34138.85136.75138.10138.10-0.58%1,690,705
Mar 31, 2025137.11139.07135.08138.91138.41-0.07%2,938,513
Mar 28, 2025142.00142.57138.58139.01138.51-2.54%1,282,144
Mar 27, 2025142.47144.08141.69142.64142.13-1.31%1,054,150
Mar 26, 2025146.35147.99144.34144.54144.02-0.80%1,314,507
Mar 25, 2025145.44146.34144.73145.71145.180.52%988,478
Mar 24, 2025143.33145.63142.20144.96144.442.76%1,295,559
Mar 21, 2025139.88142.09139.31141.06140.55-0.47%5,311,522
Mar 20, 2025144.55145.04140.93141.73141.22-3.20%1,750,747
Mar 19, 2025143.07147.52142.77146.42145.891.86%1,302,719
Mar 18, 2025144.37144.80142.28143.74143.22-0.51%1,509,924
Mar 17, 2025142.23145.57141.33144.47143.951.46%1,609,635
Mar 14, 2025141.95143.70140.43142.39141.881.85%1,451,530
Mar 13, 2025141.87142.06138.77139.81139.31-1.01%1,378,702
Mar 12, 2025142.49142.53139.27141.23140.721.10%1,412,969
Mar 11, 2025137.83140.61136.93139.70139.201.51%1,610,264
Mar 10, 2025139.96141.78136.48137.62137.12-4.01%1,542,767
Mar 7, 2025143.10143.74139.50143.37142.85-0.33%872,062
Mar 6, 2025143.10145.28141.45143.84143.32-1.33%1,090,587
Mar 5, 2025143.92146.30142.43145.78145.251.10%984,664
Mar 4, 2025148.29148.63141.53144.19143.67-4.13%1,528,877
Mar 3, 2025155.24156.00149.63150.40149.86-2.76%1,696,154
Feb 28, 2025152.52154.89151.48154.67154.111.94%1,213,948
Feb 27, 2025152.36153.38150.81151.73151.180.22%1,093,372
Feb 26, 2025151.67153.00150.64151.39150.840.30%1,073,591
Feb 25, 2025152.13152.74147.96150.94150.40-0.49%1,554,610
Feb 24, 2025152.80153.15150.37151.68151.130.09%1,047,214
Feb 21, 2025155.49156.29150.27151.54150.99-2.28%1,668,694
Feb 20, 2025158.56158.65151.75155.07154.51-2.83%2,085,629
Feb 19, 2025160.86161.04158.96159.58159.00-0.83%1,351,830
Feb 18, 2025160.18162.04159.81160.92160.340.68%1,583,434
Feb 14, 2025160.39161.89159.40159.84159.26-0.34%1,699,199
Feb 13, 2025161.76162.45158.73160.39159.81-0.44%1,560,433