Skip to main content
Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
165.18
+1.40 (0.85%)
Nov 22, 2024, 4:00 PM EST - Market closed

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024163.58165.42163.31165.18165.180.85%744,741
Nov 21, 2024163.00164.71162.11163.78163.780.99%742,597
Nov 20, 2024162.83162.83160.53162.18162.18-0.27%1,000,076
Nov 19, 2024161.79163.16161.79162.62162.62-0.49%1,291,116
Nov 18, 2024160.71164.33160.24163.42163.421.71%1,001,046
Nov 15, 2024160.00161.57159.70160.68160.680.33%1,029,940
Nov 14, 2024162.67163.27159.28160.15160.15-0.31%984,223
Nov 13, 2024162.07163.45160.56160.64160.64-1.00%801,010
Nov 12, 2024162.39162.67160.78162.27162.27-0.27%912,298
Nov 11, 2024160.81163.39160.81162.71162.712.51%761,097
Nov 8, 2024157.66159.76155.78158.73158.731.47%1,218,949
Nov 7, 2024159.35160.45156.36156.43156.43-2.71%1,153,588
Nov 6, 2024157.44161.76157.00160.79160.799.79%2,330,350
Nov 5, 2024143.57146.49142.44146.45146.450.76%1,187,330
Nov 4, 2024144.01146.13143.11145.35145.350.73%1,030,807
Nov 1, 2024148.25148.74144.12144.29144.29-2.65%1,540,057
Oct 31, 2024149.46151.59147.89148.22148.22-0.56%1,174,836
Oct 30, 2024149.86150.94148.45149.05149.050.02%1,031,349
Oct 29, 2024148.57149.54147.84149.02149.020.58%982,454
Oct 28, 2024146.36148.52146.24148.16148.162.24%930,214
Oct 25, 2024147.31147.41144.39144.91144.91-1.69%1,497,004
Oct 24, 2024144.77148.68143.41147.40147.407.31%2,687,093
Oct 23, 2024135.58137.58135.58137.36137.360.87%1,992,272
Oct 22, 2024136.64137.90135.86136.18136.18-0.96%907,107
Oct 21, 2024138.43138.84136.94137.50137.50-0.73%1,027,316
Oct 18, 2024138.76139.40137.32138.51138.510.26%3,790,569
Oct 17, 2024136.95138.20136.24138.15138.151.48%1,398,622
Oct 16, 2024133.64136.47133.22136.13136.132.25%1,817,105
Oct 15, 2024131.05135.37131.00133.14133.142.29%1,477,342
Oct 14, 2024129.91130.85129.19130.16130.160.16%904,920
Oct 11, 2024127.78129.96126.72129.95129.952.53%1,094,628
Oct 10, 2024127.90128.29126.09126.74126.74-1.20%2,036,417
Oct 9, 2024127.10129.11126.27128.28128.282.71%1,315,174
Oct 8, 2024125.64125.84124.83124.90124.90-0.37%637,966
Oct 7, 2024126.66127.02125.11125.37125.37-1.38%620,257
Oct 4, 2024126.54127.74125.88127.13127.131.95%1,035,031
Oct 3, 2024123.43125.42122.72124.70124.700.69%1,527,472
Oct 2, 2024123.28124.58122.49123.84123.840.68%1,038,973
Oct 1, 2024122.00123.40120.42123.00123.000.44%1,411,687
Sep 30, 2024122.17123.05120.83122.46122.01-869,370
Sep 27, 2024122.61124.07122.16122.46122.01-0.05%746,239
Sep 26, 2024125.08125.73122.04122.52122.07-2.06%1,038,710
Sep 25, 2024124.57125.61124.44125.10124.640.76%1,006,221
Sep 24, 2024124.89125.21123.96124.16123.71-0.42%864,320
Sep 23, 2024125.00125.80124.39124.68124.230.30%872,045
Sep 20, 2024124.37124.50122.87124.31123.860.16%2,076,243
Sep 19, 2024122.80124.74121.06124.11123.662.47%1,121,356
Sep 18, 2024120.58123.32120.42121.12120.680.36%1,006,508
Sep 17, 2024120.03120.95119.81120.68120.240.79%1,116,387
Sep 16, 2024118.72119.94118.50119.73119.291.56%659,236
Sep 13, 2024117.37118.43116.90117.89117.460.78%810,507
Sep 12, 2024116.99117.46115.91116.98116.550.89%937,500
Sep 11, 2024115.99116.38113.91115.95115.53-0.31%1,137,901
Sep 10, 2024117.01117.25114.80116.31115.89-0.46%860,057
Sep 9, 2024116.49118.16115.73116.85116.421.43%1,086,129
Sep 6, 2024117.58118.55114.49115.20114.78-2.02%808,050
Sep 5, 2024119.70119.70117.12117.58117.15-1.32%861,095
Sep 4, 2024119.13120.26118.21119.15118.72-0.11%959,457
Sep 3, 2024118.64119.58117.98119.28118.85-0.24%878,296
Aug 30, 2024118.70119.74118.08119.57119.131.01%961,449
Aug 29, 2024118.26118.99116.91118.37117.940.44%511,825
Aug 28, 2024117.61118.42117.36117.85117.420.14%561,599
Aug 27, 2024118.27118.53117.37117.68117.25-0.65%638,919
Aug 26, 2024117.34118.59116.86118.45118.021.42%761,446
Aug 23, 2024117.10117.76116.28116.79116.360.50%633,478
Aug 22, 2024116.03116.81115.24116.21115.790.36%664,350
Aug 21, 2024115.63116.13114.72115.79115.370.18%1,009,209
Aug 20, 2024115.81115.99115.14115.58115.16-0.30%776,059
Aug 19, 2024116.03116.60115.40115.93115.51-0.02%567,404
Aug 16, 2024115.04116.09114.78115.95115.530.59%722,052
Aug 15, 2024116.27116.61114.29115.27114.850.31%886,273
Aug 14, 2024112.90115.43111.95114.91114.492.79%1,435,845
Aug 13, 2024110.97111.93110.06111.79111.381.52%1,099,926
Aug 12, 2024110.22110.50108.64110.12109.72-0.05%1,287,267
Aug 9, 2024108.64110.66108.49110.18109.781.17%871,630
Aug 8, 2024108.26109.16107.37108.91108.511.52%901,856
Aug 7, 2024108.96110.16107.17107.28106.89-0.53%1,079,384
Aug 6, 2024105.98109.27105.35107.85107.461.37%1,810,472
Aug 5, 2024106.76109.08104.24106.39106.00-2.39%2,638,338
Aug 2, 2024110.15111.99106.99109.00108.60-2.83%1,809,691
Aug 1, 2024116.26117.16110.82112.17111.76-3.30%1,406,693
Jul 31, 2024116.05117.13114.33116.00115.580.42%1,417,542
Jul 30, 2024116.28117.01114.51115.51115.090.03%987,689
Jul 29, 2024116.71117.72114.39115.47115.05-1.04%1,240,472
Jul 26, 2024118.28120.87116.56116.68116.26-1.13%2,179,049
Jul 25, 2024113.00118.11113.00118.01117.585.16%2,281,922
Jul 24, 2024112.16114.24111.23112.22111.810.37%2,426,543
Jul 23, 2024109.81112.16109.00111.81111.401.66%2,352,135
Jul 22, 2024109.24110.26108.57109.98109.581.25%1,836,468
Jul 19, 2024111.00111.40108.35108.62108.22-2.23%3,376,543
Jul 18, 2024113.18114.34110.27111.10110.70-1.99%2,213,951
Jul 17, 2024113.55114.13110.81113.36112.95-0.13%4,975,754
Jul 16, 2024117.47119.15112.84113.51113.10-6.28%3,689,536
Jul 15, 2024120.90122.25118.49121.11120.670.04%1,371,063
Jul 12, 2024121.33122.42120.95121.06120.620.30%789,394
Jul 11, 2024119.99120.87119.12120.70120.260.76%1,521,348
Jul 10, 2024118.54120.00118.02119.79119.350.94%1,156,544
Jul 9, 2024117.17119.38117.17118.67118.241.02%961,985
Jul 8, 2024119.32120.45117.27117.47117.04-1.71%843,523
Jul 5, 2024120.29120.29118.99119.51119.07-1.01%740,721