Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
169.03
-2.54 (-1.48%)
Jan 23, 2026, 4:00 PM EST - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 170.09 | 170.72 | 167.16 | 169.03 | 169.03 | -1.48% | 720,600 |
| Jan 22, 2026 | 171.68 | 172.64 | 170.37 | 171.57 | 171.57 | 0.89% | 916,299 |
| Jan 21, 2026 | 168.32 | 171.68 | 168.05 | 170.06 | 170.06 | 1.33% | 1,096,192 |
| Jan 20, 2026 | 168.94 | 170.63 | 165.41 | 167.83 | 167.83 | -2.30% | 1,083,108 |
| Jan 16, 2026 | 171.02 | 173.02 | 170.90 | 171.78 | 171.78 | 0.13% | 1,165,858 |
| Jan 15, 2026 | 173.22 | 174.70 | 171.35 | 171.55 | 171.55 | -0.42% | 1,206,334 |
| Jan 14, 2026 | 167.05 | 172.60 | 166.13 | 172.27 | 172.27 | 3.04% | 1,517,746 |
| Jan 13, 2026 | 171.11 | 171.20 | 165.86 | 167.19 | 167.19 | -2.17% | 1,114,877 |
| Jan 12, 2026 | 165.73 | 171.02 | 165.30 | 170.89 | 170.89 | 1.90% | 1,258,135 |
| Jan 9, 2026 | 168.99 | 170.12 | 167.25 | 167.71 | 167.71 | -0.40% | 839,863 |
| Jan 8, 2026 | 164.14 | 168.63 | 164.07 | 168.38 | 168.38 | 1.96% | 1,340,310 |
| Jan 7, 2026 | 167.23 | 168.98 | 164.65 | 165.15 | 165.15 | -2.20% | 1,167,665 |
| Jan 6, 2026 | 166.79 | 169.55 | 166.08 | 168.86 | 168.86 | 0.91% | 1,049,638 |
| Jan 5, 2026 | 163.41 | 169.64 | 163.41 | 167.33 | 167.33 | 2.28% | 1,487,145 |
| Jan 2, 2026 | 160.23 | 163.76 | 159.64 | 163.60 | 163.60 | 1.87% | 1,315,963 |
| Dec 31, 2025 | 162.90 | 163.60 | 160.55 | 160.59 | 160.05 | -1.21% | 740,569 |
| Dec 30, 2025 | 163.93 | 163.94 | 162.55 | 162.55 | 162.00 | -0.94% | 779,451 |
| Dec 29, 2025 | 165.28 | 166.04 | 163.66 | 164.09 | 163.54 | -0.73% | 604,728 |
| Dec 26, 2025 | 165.61 | 166.87 | 164.73 | 165.30 | 164.74 | -0.30% | 571,881 |
| Dec 24, 2025 | 166.02 | 166.59 | 164.70 | 165.80 | 165.24 | 0.02% | 411,100 |
| Dec 23, 2025 | 166.40 | 167.62 | 164.91 | 165.77 | 165.21 | -0.14% | 1,272,133 |
| Dec 22, 2025 | 163.65 | 166.16 | 162.72 | 166.00 | 165.44 | 1.83% | 1,357,540 |
| Dec 19, 2025 | 160.72 | 163.74 | 160.72 | 163.01 | 162.46 | 1.74% | 4,065,180 |
| Dec 18, 2025 | 161.41 | 163.58 | 160.17 | 160.22 | 159.68 | -0.49% | 1,605,488 |
| Dec 17, 2025 | 162.07 | 163.99 | 160.84 | 161.01 | 160.47 | -0.59% | 1,529,794 |
| Dec 16, 2025 | 163.00 | 163.46 | 161.53 | 161.96 | 161.42 | -0.53% | 1,300,979 |
| Dec 15, 2025 | 164.56 | 164.72 | 161.90 | 162.83 | 162.28 | -0.62% | 1,339,019 |
| Dec 12, 2025 | 165.04 | 165.80 | 162.54 | 163.85 | 163.30 | -0.04% | 972,148 |
| Dec 11, 2025 | 165.45 | 166.84 | 163.30 | 163.91 | 163.36 | -1.82% | 1,438,958 |
| Dec 10, 2025 | 165.21 | 167.68 | 164.78 | 166.94 | 166.38 | 1.22% | 1,736,104 |
| Dec 9, 2025 | 164.35 | 167.16 | 164.35 | 164.93 | 164.38 | 0.45% | 1,181,877 |
| Dec 8, 2025 | 162.94 | 165.47 | 162.54 | 164.19 | 163.64 | 0.65% | 1,042,351 |
| Dec 5, 2025 | 161.97 | 164.06 | 161.87 | 163.13 | 162.58 | 0.33% | 1,122,041 |
| Dec 4, 2025 | 160.18 | 163.34 | 160.18 | 162.60 | 162.05 | 2.40% | 1,341,398 |
| Dec 3, 2025 | 155.64 | 158.90 | 155.64 | 158.79 | 158.26 | 2.02% | 881,257 |
| Dec 2, 2025 | 156.36 | 156.92 | 155.30 | 155.64 | 155.12 | -0.12% | 1,194,636 |
| Dec 1, 2025 | 155.61 | 157.38 | 155.16 | 155.83 | 155.31 | -0.45% | 1,590,285 |
| Nov 28, 2025 | 156.20 | 157.68 | 155.79 | 156.54 | 156.01 | 0.51% | 659,442 |
| Nov 26, 2025 | 154.91 | 156.81 | 154.54 | 155.75 | 155.23 | 0.78% | 769,555 |
| Nov 25, 2025 | 153.48 | 155.17 | 153.06 | 154.54 | 154.02 | 0.91% | 1,053,224 |
| Nov 24, 2025 | 152.69 | 153.90 | 151.34 | 153.15 | 152.64 | 0.10% | 2,146,651 |
| Nov 21, 2025 | 151.85 | 154.65 | 151.13 | 152.99 | 152.48 | 1.10% | 1,510,523 |
| Nov 20, 2025 | 159.59 | 160.71 | 150.69 | 151.33 | 150.82 | -4.05% | 1,850,846 |
| Nov 19, 2025 | 156.12 | 158.42 | 155.28 | 157.72 | 157.19 | 1.25% | 952,743 |
| Nov 18, 2025 | 154.48 | 157.00 | 153.27 | 155.78 | 155.26 | 0.28% | 1,247,082 |
| Nov 17, 2025 | 158.70 | 158.90 | 154.43 | 155.34 | 154.82 | -2.14% | 1,087,757 |
| Nov 14, 2025 | 159.59 | 160.98 | 158.49 | 158.73 | 158.20 | -1.51% | 1,197,403 |
| Nov 13, 2025 | 165.05 | 166.24 | 160.77 | 161.17 | 160.63 | -2.86% | 1,134,258 |
| Nov 12, 2025 | 164.04 | 167.94 | 163.60 | 165.91 | 165.35 | 1.47% | 874,316 |
| Nov 11, 2025 | 161.91 | 164.50 | 161.91 | 163.51 | 162.96 | 0.98% | 614,849 |