Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
166.46
+0.56 (0.34%)
At close: Oct 2, 2025, 4:00 PM EDT
168.29
+1.83 (1.10%)
After-hours: Oct 2, 2025, 5:43 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 165.10 | 167.23 | 163.89 | 166.87 | - | 0.58% | 491,009 |
| Oct 1, 2025 | 169.66 | 170.73 | 165.84 | 165.90 | 165.90 | -3.88% | 1,181,176 |
| Sep 30, 2025 | 176.42 | 177.31 | 171.31 | 172.60 | 172.08 | -2.17% | 1,182,960 |
| Sep 29, 2025 | 176.63 | 177.12 | 175.15 | 176.43 | 175.90 | 0.42% | 1,002,462 |
| Sep 26, 2025 | 173.16 | 176.32 | 172.66 | 175.69 | 175.16 | 2.21% | 1,593,359 |
| Sep 25, 2025 | 170.81 | 173.73 | 169.85 | 171.89 | 171.37 | -0.01% | 1,308,880 |
| Sep 24, 2025 | 176.09 | 177.01 | 171.55 | 171.91 | 171.39 | -2.22% | 1,535,130 |
| Sep 23, 2025 | 174.94 | 177.66 | 174.60 | 175.81 | 175.28 | 0.28% | 907,509 |
| Sep 22, 2025 | 173.09 | 176.65 | 172.44 | 175.32 | 174.79 | 0.72% | 1,050,030 |
| Sep 19, 2025 | 174.18 | 175.27 | 171.95 | 174.06 | 173.54 | 0.07% | 3,059,693 |
| Sep 18, 2025 | 170.60 | 174.85 | 170.20 | 173.93 | 173.41 | 2.27% | 942,044 |
| Sep 17, 2025 | 169.01 | 171.80 | 168.45 | 170.07 | 169.56 | 0.59% | 1,017,382 |
| Sep 16, 2025 | 168.07 | 169.63 | 166.89 | 169.07 | 168.56 | 0.48% | 1,173,192 |
| Sep 15, 2025 | 170.33 | 172.05 | 168.23 | 168.26 | 167.75 | -1.18% | 1,583,507 |
| Sep 12, 2025 | 170.86 | 171.45 | 169.36 | 170.27 | 169.76 | -0.47% | 1,188,308 |
| Sep 11, 2025 | 167.37 | 171.10 | 166.86 | 171.08 | 170.57 | 2.63% | 1,472,735 |
| Sep 10, 2025 | 165.51 | 167.81 | 164.59 | 166.70 | 166.20 | 0.67% | 577,986 |
| Sep 9, 2025 | 165.12 | 167.15 | 165.12 | 165.59 | 165.09 | -0.11% | 486,004 |
| Sep 8, 2025 | 165.14 | 166.08 | 164.43 | 165.77 | 165.27 | 0.16% | 969,149 |
| Sep 5, 2025 | 171.00 | 171.18 | 163.21 | 165.50 | 165.00 | -3.27% | 1,293,532 |
| Sep 4, 2025 | 167.59 | 171.25 | 167.20 | 171.09 | 170.58 | 2.72% | 888,485 |
| Sep 3, 2025 | 167.79 | 168.41 | 165.48 | 166.56 | 166.06 | -1.05% | 699,689 |
| Sep 2, 2025 | 167.74 | 168.59 | 165.48 | 168.32 | 167.81 | -0.66% | 996,101 |
| Aug 29, 2025 | 168.92 | 169.73 | 168.18 | 169.44 | 168.93 | 0.43% | 843,298 |
| Aug 28, 2025 | 168.40 | 168.96 | 167.72 | 168.71 | 168.20 | 0.45% | 661,526 |
| Aug 27, 2025 | 167.64 | 168.92 | 167.27 | 167.95 | 167.45 | -0.01% | 590,169 |
| Aug 26, 2025 | 165.67 | 168.04 | 165.15 | 167.96 | 167.46 | 1.24% | 965,644 |
| Aug 25, 2025 | 165.47 | 166.27 | 164.95 | 165.90 | 165.40 | 0.38% | 677,832 |
| Aug 22, 2025 | 162.73 | 166.22 | 161.98 | 165.27 | 164.77 | 2.00% | 677,938 |
| Aug 21, 2025 | 162.09 | 163.50 | 161.30 | 162.03 | 161.54 | -0.27% | 754,234 |
| Aug 20, 2025 | 164.00 | 164.00 | 160.65 | 162.47 | 161.98 | -1.04% | 1,149,077 |
| Aug 19, 2025 | 164.02 | 165.68 | 163.46 | 164.18 | 163.69 | -0.11% | 1,047,865 |
| Aug 18, 2025 | 162.66 | 164.84 | 162.27 | 164.36 | 163.87 | 0.64% | 816,505 |
| Aug 15, 2025 | 165.27 | 165.27 | 162.97 | 163.32 | 162.83 | -0.82% | 956,163 |
| Aug 14, 2025 | 164.61 | 165.00 | 162.75 | 164.67 | 164.18 | 0.51% | 906,369 |
| Aug 13, 2025 | 169.00 | 169.00 | 161.19 | 163.84 | 163.35 | -2.69% | 1,719,830 |
| Aug 12, 2025 | 165.74 | 168.55 | 165.51 | 168.37 | 167.86 | 2.09% | 649,538 |
| Aug 11, 2025 | 165.19 | 165.98 | 164.62 | 164.92 | 164.42 | - | 1,122,992 |
| Aug 8, 2025 | 164.20 | 165.56 | 163.50 | 164.92 | 164.42 | 1.18% | 659,500 |
| Aug 7, 2025 | 168.00 | 168.00 | 162.35 | 162.99 | 162.50 | -2.26% | 793,764 |
| Aug 6, 2025 | 167.07 | 168.04 | 166.26 | 166.76 | 166.26 | 0.08% | 561,079 |
| Aug 5, 2025 | 166.48 | 167.61 | 164.77 | 166.62 | 166.12 | 0.08% | 797,656 |
| Aug 4, 2025 | 163.93 | 166.68 | 163.91 | 166.48 | 165.98 | 2.12% | 681,251 |
| Aug 1, 2025 | 164.10 | 164.10 | 160.11 | 163.03 | 162.54 | -2.45% | 960,869 |
| Jul 31, 2025 | 168.20 | 170.10 | 166.60 | 167.13 | 166.63 | -1.37% | 885,726 |
| Jul 30, 2025 | 168.60 | 170.88 | 168.02 | 169.46 | 168.95 | 0.86% | 1,217,187 |
| Jul 29, 2025 | 168.56 | 169.47 | 166.96 | 168.02 | 167.52 | 0.36% | 877,391 |
| Jul 28, 2025 | 168.37 | 168.95 | 166.96 | 167.42 | 166.92 | -0.66% | 799,992 |
| Jul 25, 2025 | 166.95 | 168.68 | 165.63 | 168.53 | 168.02 | 1.01% | 1,086,788 |
| Jul 24, 2025 | 163.50 | 167.60 | 159.23 | 166.84 | 166.34 | 3.71% | 2,196,511 |