Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
158.25
-1.44 (-0.90%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025157.80160.23156.98158.25158.25-0.90%1,504,259
Oct 28, 2025161.82162.33159.56159.69159.69-1.26%1,081,684
Oct 27, 2025164.38164.38161.27161.72161.72-0.44%1,667,684
Oct 24, 2025165.78166.13161.20162.44162.44-1.60%2,012,458
Oct 23, 2025172.48173.00159.79165.08165.08-0.58%2,801,485
Oct 22, 2025165.80167.51165.35166.04166.040.17%1,806,513
Oct 21, 2025163.87166.28163.87165.75165.750.47%1,031,576
Oct 20, 2025162.87166.28162.15164.98164.982.16%1,092,977
Oct 17, 2025160.53161.65158.32161.49161.490.82%2,950,425
Oct 16, 2025164.33165.24159.11160.18160.18-2.14%1,326,197
Oct 15, 2025164.42165.18161.92163.69163.690.71%1,116,868
Oct 14, 2025158.35164.45158.35162.54162.541.67%882,991
Oct 13, 2025162.75163.45159.07159.87159.87-0.26%1,191,427
Oct 10, 2025164.86165.14159.41160.28160.28-2.36%1,358,323
Oct 9, 2025165.87166.89163.75164.15164.15-0.61%707,771
Oct 8, 2025165.56167.01164.48165.15165.15-0.30%618,158
Oct 7, 2025168.46169.46163.58165.64165.64-1.19%1,320,261
Oct 6, 2025168.03168.62165.93167.64167.640.49%630,777
Oct 3, 2025167.10168.09165.81166.82166.820.22%857,216
Oct 2, 2025165.10167.23163.89166.46166.460.34%843,892
Oct 1, 2025169.66170.73165.84165.90165.90-3.88%1,181,176
Sep 30, 2025176.42177.31171.31172.60172.08-2.17%1,182,960
Sep 29, 2025176.63177.12175.15176.43175.900.42%1,002,462
Sep 26, 2025173.16176.32172.66175.69175.162.21%1,593,359
Sep 25, 2025170.81173.73169.85171.89171.37-0.01%1,308,880
Sep 24, 2025176.09177.01171.55171.91171.39-2.22%1,535,130
Sep 23, 2025174.94177.66174.60175.81175.280.28%907,509
Sep 22, 2025173.09176.65172.44175.32174.790.72%1,050,030
Sep 19, 2025174.18175.27171.95174.06173.540.07%3,059,693
Sep 18, 2025170.60174.85170.20173.93173.412.27%942,044
Sep 17, 2025169.01171.80168.45170.07169.560.59%1,017,382
Sep 16, 2025168.07169.63166.89169.07168.560.48%1,173,192
Sep 15, 2025170.33172.05168.23168.26167.75-1.18%1,583,507
Sep 12, 2025170.86171.45169.36170.27169.76-0.47%1,188,308
Sep 11, 2025167.37171.10166.86171.08170.572.63%1,472,735
Sep 10, 2025165.51167.81164.59166.70166.200.67%577,986
Sep 9, 2025165.12167.15165.12165.59165.09-0.11%486,004
Sep 8, 2025165.14166.08164.43165.77165.270.16%969,149
Sep 5, 2025171.00171.18163.21165.50165.00-3.27%1,293,532
Sep 4, 2025167.59171.25167.20171.09170.582.72%888,485
Sep 3, 2025167.79168.41165.48166.56166.06-1.05%699,689
Sep 2, 2025167.74168.59165.48168.32167.81-0.66%996,101
Aug 29, 2025168.92169.73168.18169.44168.930.43%843,298
Aug 28, 2025168.40168.96167.72168.71168.200.45%661,526
Aug 27, 2025167.64168.92167.27167.95167.45-0.01%590,169
Aug 26, 2025165.67168.04165.15167.96167.461.24%965,644
Aug 25, 2025165.47166.27164.95165.90165.400.38%677,832
Aug 22, 2025162.73166.22161.98165.27164.772.00%677,938
Aug 21, 2025162.09163.50161.30162.03161.54-0.27%754,234
Aug 20, 2025164.00164.00160.65162.47161.98-1.04%1,149,077