Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
155.00
+0.17 (0.11%)
Jan 2, 2025, 4:00 PM EST - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 155.82 | 156.33 | 153.99 | 155.00 | 155.00 | -0.21% | 523,750 |
| Dec 31, 2024 | 155.99 | 156.50 | 154.67 | 155.33 | 154.83 | - | 474,037 |
| Dec 30, 2024 | 154.72 | 156.10 | 153.94 | 155.33 | 154.83 | -1.01% | 822,736 |
| Dec 27, 2024 | 157.38 | 159.04 | 156.10 | 156.92 | 156.42 | -1.13% | 564,983 |
| Dec 26, 2024 | 156.17 | 158.82 | 156.17 | 158.71 | 158.20 | 0.91% | 710,354 |
| Dec 24, 2024 | 156.14 | 157.28 | 155.34 | 157.28 | 156.77 | 0.94% | 242,890 |
| Dec 23, 2024 | 154.03 | 155.82 | 153.40 | 155.81 | 155.31 | 0.49% | 766,001 |
| Dec 20, 2024 | 150.40 | 155.23 | 150.40 | 155.05 | 154.55 | 2.78% | 3,880,660 |
| Dec 19, 2024 | 154.58 | 154.64 | 149.62 | 150.86 | 150.38 | -1.02% | 1,513,101 |
| Dec 18, 2024 | 157.97 | 158.09 | 152.31 | 152.42 | 151.93 | -3.47% | 1,753,747 |
| Dec 17, 2024 | 158.98 | 159.69 | 157.16 | 157.90 | 157.39 | -1.56% | 1,026,682 |
| Dec 16, 2024 | 160.38 | 160.66 | 158.91 | 160.41 | 159.89 | -0.05% | 1,129,149 |
| Dec 13, 2024 | 161.34 | 161.34 | 159.04 | 160.49 | 159.97 | 0.07% | 1,643,234 |
| Dec 12, 2024 | 161.61 | 162.77 | 160.06 | 160.37 | 159.85 | -0.71% | 836,038 |
| Dec 11, 2024 | 162.39 | 162.80 | 161.14 | 161.51 | 160.99 | 0.37% | 905,623 |
| Dec 10, 2024 | 161.27 | 162.23 | 160.01 | 160.91 | 160.39 | -0.38% | 1,052,880 |
| Dec 9, 2024 | 163.40 | 163.70 | 159.66 | 161.53 | 161.01 | -1.14% | 1,095,810 |
| Dec 6, 2024 | 165.10 | 165.36 | 162.63 | 163.40 | 162.88 | -1.29% | 1,228,883 |
| Dec 5, 2024 | 165.80 | 166.89 | 164.78 | 165.54 | 165.01 | -0.13% | 766,093 |
| Dec 4, 2024 | 165.45 | 166.32 | 164.23 | 165.76 | 165.23 | 0.19% | 1,062,255 |
| Dec 3, 2024 | 168.24 | 168.24 | 164.81 | 165.45 | 164.92 | -0.90% | 1,246,098 |
| Dec 2, 2024 | 170.13 | 170.52 | 166.59 | 166.95 | 166.41 | -1.38% | 996,519 |
| Nov 29, 2024 | 171.38 | 171.38 | 168.94 | 169.28 | 168.74 | -0.48% | 534,315 |
| Nov 27, 2024 | 169.64 | 170.93 | 168.77 | 170.10 | 169.55 | 0.70% | 1,160,657 |
| Nov 26, 2024 | 166.87 | 169.01 | 165.21 | 168.92 | 168.38 | 1.12% | 1,232,986 |
| Nov 25, 2024 | 166.18 | 167.40 | 164.93 | 167.05 | 166.51 | 1.13% | 2,692,144 |
| Nov 22, 2024 | 163.58 | 165.42 | 163.31 | 165.18 | 164.65 | 0.85% | 792,988 |
| Nov 21, 2024 | 163.00 | 164.71 | 162.11 | 163.78 | 163.25 | 0.99% | 742,597 |
| Nov 20, 2024 | 162.83 | 162.83 | 160.53 | 162.18 | 161.66 | -0.27% | 1,000,076 |
| Nov 19, 2024 | 161.79 | 163.16 | 161.79 | 162.62 | 162.10 | -0.49% | 1,291,116 |
| Nov 18, 2024 | 160.71 | 164.33 | 160.24 | 163.42 | 162.90 | 1.71% | 1,001,046 |
| Nov 15, 2024 | 160.00 | 161.57 | 159.70 | 160.68 | 160.16 | 0.33% | 1,029,940 |
| Nov 14, 2024 | 162.67 | 163.27 | 159.28 | 160.15 | 159.64 | -0.31% | 984,223 |
| Nov 13, 2024 | 162.07 | 163.45 | 160.56 | 160.64 | 160.12 | -1.00% | 801,010 |
| Nov 12, 2024 | 162.39 | 162.67 | 160.78 | 162.27 | 161.75 | -0.27% | 912,298 |
| Nov 11, 2024 | 160.81 | 163.39 | 160.81 | 162.71 | 162.19 | 2.51% | 761,097 |
| Nov 8, 2024 | 157.66 | 159.76 | 155.78 | 158.73 | 158.22 | 1.47% | 1,218,949 |
| Nov 7, 2024 | 159.35 | 160.45 | 156.36 | 156.43 | 155.93 | -2.71% | 1,153,588 |
| Nov 6, 2024 | 157.44 | 161.76 | 157.00 | 160.79 | 160.27 | 9.79% | 2,330,350 |
| Nov 5, 2024 | 143.57 | 146.49 | 142.44 | 146.45 | 145.98 | 0.76% | 1,187,330 |
| Nov 4, 2024 | 144.01 | 146.13 | 143.11 | 145.35 | 144.88 | 0.73% | 1,030,807 |
| Nov 1, 2024 | 148.25 | 148.74 | 144.12 | 144.29 | 143.83 | -2.65% | 1,540,057 |
| Oct 31, 2024 | 149.46 | 151.59 | 147.89 | 148.22 | 147.74 | -0.56% | 1,174,836 |
| Oct 30, 2024 | 149.86 | 150.94 | 148.45 | 149.05 | 148.57 | 0.02% | 1,031,349 |
| Oct 29, 2024 | 148.57 | 149.54 | 147.84 | 149.02 | 148.54 | 0.58% | 982,454 |
| Oct 28, 2024 | 146.36 | 148.52 | 146.24 | 148.16 | 147.68 | 2.24% | 930,214 |
| Oct 25, 2024 | 147.31 | 147.41 | 144.39 | 144.91 | 144.44 | -1.69% | 1,497,004 |
| Oct 24, 2024 | 144.77 | 148.68 | 143.41 | 147.40 | 146.93 | 7.31% | 2,687,093 |
| Oct 23, 2024 | 135.58 | 137.58 | 135.58 | 137.36 | 136.92 | 0.87% | 1,992,272 |
| Oct 22, 2024 | 136.64 | 137.90 | 135.86 | 136.18 | 135.74 | -0.96% | 907,107 |
| Oct 21, 2024 | 138.43 | 138.84 | 136.94 | 137.50 | 137.06 | -0.73% | 1,027,316 |
| Oct 18, 2024 | 138.76 | 139.40 | 137.32 | 138.51 | 138.07 | 0.26% | 3,790,569 |
| Oct 17, 2024 | 136.95 | 138.20 | 136.24 | 138.15 | 137.71 | 1.48% | 1,398,622 |
| Oct 16, 2024 | 133.64 | 136.47 | 133.22 | 136.13 | 135.69 | 2.25% | 1,817,105 |
| Oct 15, 2024 | 131.05 | 135.37 | 131.00 | 133.14 | 132.71 | 2.29% | 1,477,342 |
| Oct 14, 2024 | 129.91 | 130.85 | 129.19 | 130.16 | 129.74 | 0.16% | 904,920 |
| Oct 11, 2024 | 127.78 | 129.96 | 126.72 | 129.95 | 129.53 | 2.53% | 1,094,628 |
| Oct 10, 2024 | 127.90 | 128.29 | 126.09 | 126.74 | 126.33 | -1.20% | 2,036,417 |
| Oct 9, 2024 | 127.10 | 129.11 | 126.27 | 128.28 | 127.87 | 2.71% | 1,315,174 |
| Oct 8, 2024 | 125.64 | 125.84 | 124.83 | 124.90 | 124.50 | -0.37% | 637,966 |
| Oct 7, 2024 | 126.66 | 127.02 | 125.11 | 125.37 | 124.97 | -1.38% | 620,257 |
| Oct 4, 2024 | 126.54 | 127.74 | 125.88 | 127.13 | 126.72 | 1.95% | 1,035,031 |
| Oct 3, 2024 | 123.43 | 125.42 | 122.72 | 124.70 | 124.30 | 0.69% | 1,527,472 |
| Oct 2, 2024 | 123.28 | 124.58 | 122.49 | 123.84 | 123.44 | 0.68% | 1,038,973 |
| Oct 1, 2024 | 122.00 | 123.40 | 120.42 | 123.00 | 122.61 | 0.44% | 1,411,687 |
| Sep 30, 2024 | 122.17 | 123.05 | 120.83 | 122.46 | 121.62 | - | 869,370 |
| Sep 27, 2024 | 122.61 | 124.07 | 122.16 | 122.46 | 121.62 | -0.05% | 746,239 |
| Sep 26, 2024 | 125.08 | 125.73 | 122.04 | 122.52 | 121.68 | -2.06% | 1,038,710 |
| Sep 25, 2024 | 124.57 | 125.61 | 124.44 | 125.10 | 124.24 | 0.76% | 1,006,221 |
| Sep 24, 2024 | 124.89 | 125.21 | 123.96 | 124.16 | 123.31 | -0.42% | 864,320 |
| Sep 23, 2024 | 125.00 | 125.80 | 124.39 | 124.68 | 123.83 | 0.30% | 872,045 |
| Sep 20, 2024 | 124.37 | 124.50 | 122.87 | 124.31 | 123.46 | 0.16% | 2,076,243 |
| Sep 19, 2024 | 122.80 | 124.74 | 121.06 | 124.11 | 123.26 | 2.47% | 1,121,356 |
| Sep 18, 2024 | 120.58 | 123.32 | 120.42 | 121.12 | 120.29 | 0.36% | 1,006,508 |
| Sep 17, 2024 | 120.03 | 120.95 | 119.81 | 120.68 | 119.85 | 0.79% | 1,116,387 |
| Sep 16, 2024 | 118.72 | 119.94 | 118.50 | 119.73 | 118.91 | 1.56% | 659,236 |
| Sep 13, 2024 | 117.37 | 118.43 | 116.90 | 117.89 | 117.08 | 0.78% | 810,507 |
| Sep 12, 2024 | 116.99 | 117.46 | 115.91 | 116.98 | 116.18 | 0.89% | 937,500 |
| Sep 11, 2024 | 115.99 | 116.38 | 113.91 | 115.95 | 115.16 | -0.31% | 1,137,901 |
| Sep 10, 2024 | 117.01 | 117.25 | 114.80 | 116.31 | 115.51 | -0.46% | 860,057 |
| Sep 9, 2024 | 116.49 | 118.16 | 115.73 | 116.85 | 116.05 | 1.43% | 1,086,129 |
| Sep 6, 2024 | 117.58 | 118.55 | 114.49 | 115.20 | 114.41 | -2.02% | 808,050 |
| Sep 5, 2024 | 119.70 | 119.70 | 117.12 | 117.58 | 116.78 | -1.32% | 861,095 |
| Sep 4, 2024 | 119.13 | 120.26 | 118.21 | 119.15 | 118.33 | -0.11% | 959,457 |
| Sep 3, 2024 | 118.64 | 119.58 | 117.98 | 119.28 | 118.46 | -0.24% | 878,296 |
| Aug 30, 2024 | 118.70 | 119.74 | 118.08 | 119.57 | 118.75 | 1.01% | 961,449 |
| Aug 29, 2024 | 118.26 | 118.99 | 116.91 | 118.37 | 117.56 | 0.44% | 511,825 |
| Aug 28, 2024 | 117.61 | 118.42 | 117.36 | 117.85 | 117.04 | 0.14% | 561,599 |
| Aug 27, 2024 | 118.27 | 118.53 | 117.37 | 117.68 | 116.87 | -0.65% | 638,919 |
| Aug 26, 2024 | 117.34 | 118.59 | 116.86 | 118.45 | 117.64 | 1.42% | 761,446 |
| Aug 23, 2024 | 117.10 | 117.76 | 116.28 | 116.79 | 115.99 | 0.50% | 633,478 |
| Aug 22, 2024 | 116.03 | 116.81 | 115.24 | 116.21 | 115.41 | 0.36% | 664,350 |
| Aug 21, 2024 | 115.63 | 116.13 | 114.72 | 115.79 | 115.00 | 0.18% | 1,009,209 |
| Aug 20, 2024 | 115.81 | 115.99 | 115.14 | 115.58 | 114.79 | -0.30% | 776,059 |
| Aug 19, 2024 | 116.03 | 116.60 | 115.40 | 115.93 | 115.14 | -0.02% | 567,404 |
| Aug 16, 2024 | 115.04 | 116.09 | 114.78 | 115.95 | 115.16 | 0.59% | 722,052 |
| Aug 15, 2024 | 116.27 | 116.61 | 114.29 | 115.27 | 114.48 | 0.31% | 886,273 |
| Aug 14, 2024 | 112.90 | 115.43 | 111.95 | 114.91 | 114.12 | 2.79% | 1,435,845 |
| Aug 13, 2024 | 110.97 | 111.93 | 110.06 | 111.79 | 111.02 | 1.52% | 1,099,926 |
| Aug 12, 2024 | 110.22 | 110.50 | 108.64 | 110.12 | 109.37 | -0.05% | 1,287,267 |