Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
160.66
+1.18 (0.74%)
Jul 18, 2025, 4:00 PM - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 159.69 | 161.04 | 159.65 | 160.66 | 160.66 | 0.74% | 1,140,565 |
| Jul 17, 2025 | 155.63 | 159.73 | 155.54 | 159.48 | 159.48 | 2.13% | 939,900 |
| Jul 16, 2025 | 156.82 | 157.45 | 154.05 | 156.15 | 156.15 | -0.08% | 1,340,122 |
| Jul 15, 2025 | 158.80 | 159.46 | 156.26 | 156.27 | 156.27 | -1.91% | 902,565 |
| Jul 14, 2025 | 158.84 | 159.73 | 158.22 | 159.31 | 159.31 | 0.57% | 918,025 |
| Jul 11, 2025 | 159.34 | 159.34 | 157.81 | 158.40 | 158.40 | -1.12% | 1,050,947 |
| Jul 10, 2025 | 159.08 | 161.00 | 158.16 | 160.20 | 160.20 | 0.97% | 745,548 |
| Jul 9, 2025 | 159.29 | 160.00 | 158.10 | 158.66 | 158.66 | 0.69% | 1,005,115 |
| Jul 8, 2025 | 157.62 | 158.88 | 156.79 | 157.58 | 157.58 | 0.19% | 843,653 |
| Jul 7, 2025 | 159.84 | 160.51 | 156.80 | 157.28 | 157.28 | -1.70% | 1,062,493 |
| Jul 3, 2025 | 158.52 | 160.34 | 157.74 | 160.00 | 160.00 | 1.15% | 599,865 |
| Jul 2, 2025 | 155.17 | 158.39 | 154.49 | 158.18 | 158.18 | 2.29% | 1,395,675 |
| Jul 1, 2025 | 152.40 | 155.36 | 151.70 | 154.64 | 154.64 | 0.83% | 919,456 |
| Jun 30, 2025 | 153.66 | 154.52 | 152.08 | 153.37 | 152.88 | 0.09% | 1,138,200 |
| Jun 27, 2025 | 153.15 | 154.51 | 152.12 | 153.23 | 152.74 | 0.41% | 1,843,937 |
| Jun 26, 2025 | 151.76 | 152.90 | 149.35 | 152.61 | 152.12 | 0.58% | 1,176,801 |
| Jun 25, 2025 | 151.23 | 151.99 | 150.04 | 151.73 | 151.24 | 0.56% | 889,809 |
| Jun 24, 2025 | 152.73 | 153.15 | 150.54 | 150.88 | 150.39 | -0.05% | 1,370,143 |
| Jun 23, 2025 | 149.14 | 151.00 | 147.18 | 150.96 | 150.47 | 1.35% | 1,225,702 |
| Jun 20, 2025 | 149.26 | 149.80 | 148.35 | 148.95 | 148.47 | 0.41% | 2,143,099 |
| Jun 18, 2025 | 147.31 | 149.79 | 147.25 | 148.34 | 147.86 | 0.52% | 937,332 |
| Jun 17, 2025 | 148.00 | 149.31 | 147.10 | 147.57 | 147.09 | -0.63% | 963,565 |
| Jun 16, 2025 | 147.46 | 149.74 | 147.32 | 148.50 | 148.02 | 1.98% | 773,146 |
| Jun 13, 2025 | 146.94 | 147.91 | 145.33 | 145.62 | 145.15 | -2.01% | 917,923 |
| Jun 12, 2025 | 146.00 | 148.83 | 145.36 | 148.61 | 148.13 | 0.60% | 866,531 |
| Jun 11, 2025 | 147.08 | 148.70 | 146.82 | 147.73 | 147.25 | 0.58% | 877,478 |
| Jun 10, 2025 | 146.71 | 148.10 | 146.03 | 146.88 | 146.41 | -0.05% | 896,611 |
| Jun 9, 2025 | 147.24 | 148.13 | 145.97 | 146.96 | 146.49 | 0.14% | 983,570 |
| Jun 6, 2025 | 145.57 | 147.20 | 145.12 | 146.75 | 146.28 | 2.33% | 1,169,628 |
| Jun 5, 2025 | 145.31 | 145.72 | 142.18 | 143.41 | 142.95 | -1.37% | 1,328,782 |
| Jun 4, 2025 | 146.42 | 147.10 | 145.30 | 145.40 | 144.93 | -0.47% | 1,489,885 |
| Jun 3, 2025 | 145.07 | 146.75 | 143.94 | 146.09 | 145.62 | 0.46% | 1,061,171 |
| Jun 2, 2025 | 146.47 | 146.97 | 144.09 | 145.42 | 144.95 | -1.06% | 963,896 |
| May 30, 2025 | 147.10 | 148.00 | 145.90 | 146.98 | 146.51 | -0.51% | 2,849,562 |
| May 29, 2025 | 146.61 | 148.02 | 145.48 | 147.73 | 147.25 | 1.02% | 1,180,272 |
| May 28, 2025 | 148.04 | 148.85 | 146.23 | 146.24 | 145.77 | -1.21% | 836,705 |
| May 27, 2025 | 146.77 | 148.15 | 145.68 | 148.03 | 147.55 | 1.86% | 1,079,540 |
| May 23, 2025 | 143.55 | 146.29 | 142.95 | 145.32 | 144.85 | -0.79% | 639,574 |
| May 22, 2025 | 147.99 | 148.15 | 145.23 | 146.47 | 146.00 | -1.34% | 1,170,039 |
| May 21, 2025 | 151.70 | 152.14 | 148.40 | 148.46 | 147.98 | -2.73% | 870,470 |
| May 20, 2025 | 152.54 | 153.81 | 151.96 | 152.62 | 152.13 | -0.77% | 761,420 |
| May 19, 2025 | 152.84 | 154.28 | 152.24 | 153.81 | 153.31 | -0.05% | 730,077 |
| May 16, 2025 | 153.09 | 154.77 | 152.08 | 153.88 | 153.38 | 0.61% | 934,300 |
| May 15, 2025 | 151.39 | 153.14 | 150.98 | 152.95 | 152.46 | 0.50% | 725,238 |
| May 14, 2025 | 152.82 | 153.42 | 151.61 | 152.19 | 151.70 | -0.56% | 896,832 |
| May 13, 2025 | 152.00 | 154.01 | 150.81 | 153.04 | 152.55 | 0.96% | 990,754 |
| May 12, 2025 | 149.76 | 152.42 | 149.68 | 151.58 | 151.09 | 4.27% | 1,517,436 |
| May 9, 2025 | 146.24 | 146.76 | 144.16 | 145.37 | 144.90 | -0.12% | 917,541 |
| May 8, 2025 | 144.91 | 147.69 | 144.34 | 145.54 | 145.07 | 1.63% | 1,343,742 |
| May 7, 2025 | 141.66 | 143.63 | 141.37 | 143.20 | 142.74 | 1.47% | 1,029,946 |