Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
160.59
-1.96 (-1.21%)
Dec 31, 2025, 4:00 PM EST - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 162.90 | 163.60 | 160.55 | 160.59 | 160.59 | -1.21% | 740,568 |
| Dec 30, 2025 | 163.93 | 163.94 | 162.55 | 162.55 | 162.55 | -0.94% | 779,428 |
| Dec 29, 2025 | 165.28 | 166.04 | 163.66 | 164.09 | 164.09 | -0.73% | 601,626 |
| Dec 26, 2025 | 165.61 | 166.87 | 164.73 | 165.30 | 165.30 | -0.30% | 571,775 |
| Dec 24, 2025 | 166.02 | 166.59 | 164.70 | 165.80 | 165.80 | 0.02% | 375,663 |
| Dec 23, 2025 | 166.40 | 167.62 | 164.91 | 165.77 | 165.77 | -0.14% | 1,200,634 |
| Dec 22, 2025 | 163.65 | 166.16 | 162.72 | 166.00 | 166.00 | 1.83% | 1,237,597 |
| Dec 19, 2025 | 160.72 | 163.74 | 160.72 | 163.01 | 163.01 | 1.74% | 4,021,318 |
| Dec 18, 2025 | 161.41 | 163.58 | 160.17 | 160.22 | 160.22 | -0.49% | 1,605,488 |
| Dec 17, 2025 | 162.07 | 163.99 | 160.84 | 161.01 | 161.01 | -0.59% | 1,529,794 |
| Dec 16, 2025 | 163.00 | 163.46 | 161.53 | 161.96 | 161.96 | -0.53% | 1,300,979 |
| Dec 15, 2025 | 164.56 | 164.72 | 161.90 | 162.83 | 162.83 | -0.62% | 1,339,019 |
| Dec 12, 2025 | 165.04 | 165.80 | 162.54 | 163.85 | 163.85 | -0.04% | 972,148 |
| Dec 11, 2025 | 165.45 | 166.84 | 163.30 | 163.91 | 163.91 | -1.82% | 1,438,958 |
| Dec 10, 2025 | 165.21 | 167.68 | 164.78 | 166.94 | 166.94 | 1.22% | 1,736,104 |
| Dec 9, 2025 | 164.35 | 167.16 | 164.35 | 164.93 | 164.93 | 0.45% | 1,181,877 |
| Dec 8, 2025 | 162.94 | 165.47 | 162.54 | 164.19 | 164.19 | 0.65% | 1,042,351 |
| Dec 5, 2025 | 161.97 | 164.06 | 161.87 | 163.13 | 163.13 | 0.33% | 1,122,041 |
| Dec 4, 2025 | 160.18 | 163.34 | 160.18 | 162.60 | 162.60 | 2.40% | 1,341,398 |
| Dec 3, 2025 | 155.64 | 158.90 | 155.64 | 158.79 | 158.79 | 2.02% | 881,257 |
| Dec 2, 2025 | 156.36 | 156.92 | 155.30 | 155.64 | 155.64 | -0.12% | 1,194,636 |
| Dec 1, 2025 | 155.61 | 157.38 | 155.16 | 155.83 | 155.83 | -0.45% | 1,590,285 |
| Nov 28, 2025 | 156.20 | 157.68 | 155.79 | 156.54 | 156.54 | 0.51% | 659,442 |
| Nov 26, 2025 | 154.91 | 156.81 | 154.54 | 155.75 | 155.75 | 0.78% | 769,555 |
| Nov 25, 2025 | 153.48 | 155.17 | 153.06 | 154.54 | 154.54 | 0.91% | 1,053,224 |
| Nov 24, 2025 | 152.69 | 153.90 | 151.34 | 153.15 | 153.15 | 0.10% | 2,146,651 |
| Nov 21, 2025 | 151.85 | 154.65 | 151.13 | 152.99 | 152.99 | 1.10% | 1,510,523 |
| Nov 20, 2025 | 159.59 | 160.71 | 150.69 | 151.33 | 151.33 | -4.05% | 1,850,846 |
| Nov 19, 2025 | 156.12 | 158.42 | 155.28 | 157.72 | 157.72 | 1.25% | 952,743 |
| Nov 18, 2025 | 154.48 | 157.00 | 153.27 | 155.78 | 155.78 | 0.28% | 1,247,082 |
| Nov 17, 2025 | 158.70 | 158.90 | 154.43 | 155.34 | 155.34 | -2.14% | 1,087,757 |
| Nov 14, 2025 | 159.59 | 160.98 | 158.49 | 158.73 | 158.73 | -1.51% | 1,197,403 |
| Nov 13, 2025 | 165.05 | 166.24 | 160.77 | 161.17 | 161.17 | -2.86% | 1,134,258 |
| Nov 12, 2025 | 164.04 | 167.94 | 163.60 | 165.91 | 165.91 | 1.47% | 874,316 |
| Nov 11, 2025 | 161.91 | 164.50 | 161.91 | 163.51 | 163.51 | 0.98% | 614,849 |
| Nov 10, 2025 | 163.45 | 164.61 | 160.04 | 161.93 | 161.93 | -0.72% | 1,032,340 |
| Nov 7, 2025 | 160.74 | 163.20 | 159.60 | 163.11 | 163.11 | 1.42% | 908,411 |
| Nov 6, 2025 | 159.80 | 161.80 | 159.17 | 160.83 | 160.83 | 0.80% | 1,161,767 |
| Nov 5, 2025 | 158.04 | 160.20 | 157.59 | 159.55 | 159.55 | 0.88% | 748,694 |
| Nov 4, 2025 | 158.14 | 159.43 | 157.17 | 158.16 | 158.16 | -0.45% | 1,133,706 |
| Nov 3, 2025 | 157.86 | 159.62 | 157.07 | 158.88 | 158.88 | 0.13% | 1,175,995 |
| Oct 31, 2025 | 157.96 | 159.40 | 157.05 | 158.67 | 158.67 | 0.39% | 1,177,318 |
| Oct 30, 2025 | 158.63 | 159.93 | 156.75 | 158.05 | 158.05 | -0.13% | 1,002,609 |
| Oct 29, 2025 | 157.80 | 160.23 | 156.98 | 158.25 | 158.25 | -0.90% | 1,504,465 |
| Oct 28, 2025 | 161.82 | 162.33 | 159.56 | 159.69 | 159.69 | -1.26% | 1,081,684 |
| Oct 27, 2025 | 164.38 | 164.38 | 161.27 | 161.72 | 161.72 | -0.44% | 1,667,684 |
| Oct 24, 2025 | 165.78 | 166.13 | 161.20 | 162.44 | 162.44 | -1.60% | 2,012,458 |
| Oct 23, 2025 | 172.48 | 173.00 | 159.79 | 165.08 | 165.08 | -0.58% | 2,801,485 |
| Oct 22, 2025 | 165.80 | 167.51 | 165.35 | 166.04 | 166.04 | 0.17% | 1,806,513 |
| Oct 21, 2025 | 163.87 | 166.28 | 163.87 | 165.75 | 165.75 | 0.47% | 1,031,576 |