Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
146.75
+3.34 (2.33%)
Jun 6, 2025, 4:00 PM - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 145.57 | 147.20 | 145.12 | 146.75 | 146.75 | 2.33% | 1,169,628 |
| Jun 5, 2025 | 145.31 | 145.72 | 142.18 | 143.41 | 143.41 | -1.37% | 1,328,782 |
| Jun 4, 2025 | 146.42 | 147.10 | 145.30 | 145.40 | 145.40 | -0.47% | 1,489,885 |
| Jun 3, 2025 | 145.07 | 146.75 | 143.94 | 146.09 | 146.09 | 0.46% | 1,061,171 |
| Jun 2, 2025 | 146.47 | 146.97 | 144.09 | 145.42 | 145.42 | -1.06% | 963,896 |
| May 30, 2025 | 147.10 | 148.00 | 145.90 | 146.98 | 146.98 | -0.51% | 2,849,562 |
| May 29, 2025 | 146.61 | 148.02 | 145.48 | 147.73 | 147.73 | 1.02% | 1,180,272 |
| May 28, 2025 | 148.04 | 148.85 | 146.23 | 146.24 | 146.24 | -1.21% | 836,705 |
| May 27, 2025 | 146.77 | 148.15 | 145.68 | 148.03 | 148.03 | 1.86% | 1,079,540 |
| May 23, 2025 | 143.55 | 146.29 | 142.95 | 145.32 | 145.32 | -0.79% | 639,574 |
| May 22, 2025 | 147.99 | 148.15 | 145.23 | 146.47 | 146.47 | -1.34% | 1,170,039 |
| May 21, 2025 | 151.70 | 152.14 | 148.40 | 148.46 | 148.46 | -2.73% | 870,470 |
| May 20, 2025 | 152.54 | 153.81 | 151.96 | 152.62 | 152.62 | -0.77% | 761,420 |
| May 19, 2025 | 152.84 | 154.28 | 152.24 | 153.81 | 153.81 | -0.05% | 730,077 |
| May 16, 2025 | 153.09 | 154.77 | 152.08 | 153.88 | 153.88 | 0.61% | 934,300 |
| May 15, 2025 | 151.39 | 153.14 | 150.98 | 152.95 | 152.95 | 0.50% | 725,238 |
| May 14, 2025 | 152.82 | 153.42 | 151.61 | 152.19 | 152.19 | -0.56% | 896,832 |
| May 13, 2025 | 152.00 | 154.01 | 150.81 | 153.04 | 153.04 | 0.96% | 990,754 |
| May 12, 2025 | 149.76 | 152.42 | 149.68 | 151.58 | 151.58 | 4.27% | 1,517,436 |
| May 9, 2025 | 146.24 | 146.76 | 144.16 | 145.37 | 145.37 | -0.12% | 917,541 |
| May 8, 2025 | 144.91 | 147.69 | 144.34 | 145.54 | 145.54 | 1.63% | 1,343,742 |
| May 7, 2025 | 141.66 | 143.63 | 141.37 | 143.20 | 143.20 | 1.47% | 1,029,946 |
| May 6, 2025 | 140.23 | 142.42 | 139.79 | 141.12 | 141.12 | -0.71% | 921,844 |
| May 5, 2025 | 140.62 | 143.15 | 140.43 | 142.13 | 142.13 | 0.26% | 781,293 |
| May 2, 2025 | 140.00 | 142.22 | 139.39 | 141.76 | 141.76 | 2.94% | 780,418 |
| May 1, 2025 | 137.27 | 138.91 | 136.40 | 137.71 | 137.71 | 0.49% | 1,019,434 |
| Apr 30, 2025 | 134.86 | 137.51 | 133.89 | 137.04 | 137.04 | -0.77% | 1,253,473 |
| Apr 29, 2025 | 137.18 | 138.24 | 135.11 | 138.10 | 138.10 | 0.38% | 864,705 |
| Apr 28, 2025 | 137.63 | 138.19 | 136.09 | 137.58 | 137.58 | 0.15% | 1,156,681 |
| Apr 25, 2025 | 137.12 | 138.25 | 135.67 | 137.37 | 137.37 | 0.08% | 1,139,495 |
| Apr 24, 2025 | 133.74 | 138.04 | 131.85 | 137.26 | 137.26 | 1.43% | 1,750,596 |
| Apr 23, 2025 | 137.62 | 139.65 | 134.51 | 135.33 | 135.33 | 0.42% | 2,220,825 |
| Apr 22, 2025 | 133.08 | 135.05 | 132.28 | 134.77 | 134.77 | 3.00% | 1,303,090 |
| Apr 21, 2025 | 132.36 | 133.14 | 129.47 | 130.84 | 130.84 | -1.96% | 1,592,574 |
| Apr 17, 2025 | 133.89 | 135.66 | 133.28 | 133.46 | 133.46 | 0.97% | 2,421,872 |
| Apr 16, 2025 | 134.65 | 136.02 | 131.24 | 132.18 | 132.18 | -2.96% | 1,509,603 |
| Apr 15, 2025 | 135.94 | 138.15 | 135.43 | 136.21 | 136.21 | 0.87% | 1,440,718 |
| Apr 14, 2025 | 137.92 | 137.92 | 133.78 | 135.03 | 135.03 | -0.22% | 1,082,425 |
| Apr 11, 2025 | 130.79 | 136.10 | 129.67 | 135.33 | 135.33 | 2.34% | 2,090,231 |
| Apr 10, 2025 | 133.33 | 134.14 | 128.00 | 132.23 | 132.23 | -2.97% | 2,280,728 |
| Apr 9, 2025 | 122.81 | 136.93 | 122.81 | 136.28 | 136.28 | 9.15% | 3,187,612 |
| Apr 8, 2025 | 129.72 | 130.41 | 123.14 | 124.86 | 124.86 | -0.06% | 2,524,976 |
| Apr 7, 2025 | 120.04 | 126.89 | 117.57 | 124.94 | 124.94 | 1.04% | 2,894,562 |
| Apr 4, 2025 | 123.77 | 127.51 | 118.58 | 123.65 | 123.65 | -5.09% | 3,460,841 |
| Apr 3, 2025 | 134.64 | 135.33 | 130.09 | 130.28 | 130.28 | -8.18% | 2,127,831 |
| Apr 2, 2025 | 135.95 | 142.40 | 135.95 | 141.89 | 141.89 | 2.74% | 1,793,537 |
| Apr 1, 2025 | 137.34 | 138.85 | 136.75 | 138.10 | 138.10 | -0.58% | 1,690,705 |
| Mar 31, 2025 | 137.11 | 139.07 | 135.08 | 138.91 | 138.41 | -0.07% | 2,938,513 |
| Mar 28, 2025 | 142.00 | 142.57 | 138.58 | 139.01 | 138.51 | -2.54% | 1,282,144 |
| Mar 27, 2025 | 142.47 | 144.08 | 141.69 | 142.64 | 142.13 | -1.31% | 1,054,150 |