Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
130.28
-11.61 (-8.18%)
At close: Apr 3, 2025, 4:00 PM
133.08
+2.80 (2.15%)
After-hours: Apr 3, 2025, 5:03 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 134.64 | 135.33 | 130.14 | 130.28 | - | -8.18% | 2,108,000 |
| Apr 2, 2025 | 135.95 | 142.40 | 135.95 | 141.89 | 141.89 | 2.74% | 1,793,537 |
| Apr 1, 2025 | 137.34 | 138.85 | 136.75 | 138.10 | 138.10 | -0.58% | 1,690,705 |
| Mar 31, 2025 | 137.11 | 139.07 | 135.08 | 138.91 | 138.41 | -0.07% | 2,938,513 |
| Mar 28, 2025 | 142.00 | 142.57 | 138.58 | 139.01 | 138.51 | -2.54% | 1,282,144 |
| Mar 27, 2025 | 142.47 | 144.08 | 141.69 | 142.64 | 142.13 | -1.31% | 1,054,150 |
| Mar 26, 2025 | 146.35 | 147.99 | 144.34 | 144.54 | 144.02 | -0.80% | 1,314,507 |
| Mar 25, 2025 | 145.44 | 146.34 | 144.73 | 145.71 | 145.18 | 0.52% | 988,478 |
| Mar 24, 2025 | 143.33 | 145.63 | 142.20 | 144.96 | 144.44 | 2.76% | 1,295,559 |
| Mar 21, 2025 | 139.88 | 142.09 | 139.31 | 141.06 | 140.55 | -0.47% | 5,311,522 |
| Mar 20, 2025 | 144.55 | 145.04 | 140.93 | 141.73 | 141.22 | -3.20% | 1,750,747 |
| Mar 19, 2025 | 143.07 | 147.52 | 142.77 | 146.42 | 145.89 | 1.86% | 1,302,719 |
| Mar 18, 2025 | 144.37 | 144.80 | 142.28 | 143.74 | 143.22 | -0.51% | 1,509,924 |
| Mar 17, 2025 | 142.23 | 145.57 | 141.33 | 144.47 | 143.95 | 1.46% | 1,609,635 |
| Mar 14, 2025 | 141.95 | 143.70 | 140.43 | 142.39 | 141.88 | 1.85% | 1,451,530 |
| Mar 13, 2025 | 141.87 | 142.06 | 138.77 | 139.81 | 139.31 | -1.01% | 1,378,702 |
| Mar 12, 2025 | 142.49 | 142.53 | 139.27 | 141.23 | 140.72 | 1.10% | 1,412,969 |
| Mar 11, 2025 | 137.83 | 140.61 | 136.93 | 139.70 | 139.20 | 1.51% | 1,610,264 |
| Mar 10, 2025 | 139.96 | 141.78 | 136.48 | 137.62 | 137.12 | -4.01% | 1,542,767 |
| Mar 7, 2025 | 143.10 | 143.74 | 139.50 | 143.37 | 142.85 | -0.33% | 872,062 |
| Mar 6, 2025 | 143.10 | 145.28 | 141.45 | 143.84 | 143.32 | -1.33% | 1,090,587 |
| Mar 5, 2025 | 143.92 | 146.30 | 142.43 | 145.78 | 145.25 | 1.10% | 984,664 |
| Mar 4, 2025 | 148.29 | 148.63 | 141.53 | 144.19 | 143.67 | -4.13% | 1,528,877 |
| Mar 3, 2025 | 155.24 | 156.00 | 149.63 | 150.40 | 149.86 | -2.76% | 1,696,154 |
| Feb 28, 2025 | 152.52 | 154.89 | 151.48 | 154.67 | 154.11 | 1.94% | 1,213,948 |
| Feb 27, 2025 | 152.36 | 153.38 | 150.81 | 151.73 | 151.18 | 0.22% | 1,093,372 |
| Feb 26, 2025 | 151.67 | 153.00 | 150.64 | 151.39 | 150.84 | 0.30% | 1,073,591 |
| Feb 25, 2025 | 152.13 | 152.74 | 147.96 | 150.94 | 150.40 | -0.49% | 1,554,610 |
| Feb 24, 2025 | 152.80 | 153.15 | 150.37 | 151.68 | 151.13 | 0.09% | 1,047,214 |
| Feb 21, 2025 | 155.49 | 156.29 | 150.27 | 151.54 | 150.99 | -2.28% | 1,668,694 |
| Feb 20, 2025 | 158.56 | 158.65 | 151.75 | 155.07 | 154.51 | -2.83% | 2,085,629 |
| Feb 19, 2025 | 160.86 | 161.04 | 158.96 | 159.58 | 159.00 | -0.83% | 1,351,830 |
| Feb 18, 2025 | 160.18 | 162.04 | 159.81 | 160.92 | 160.34 | 0.68% | 1,583,434 |
| Feb 14, 2025 | 160.39 | 161.89 | 159.40 | 159.84 | 159.26 | -0.34% | 1,699,199 |
| Feb 13, 2025 | 161.76 | 162.45 | 158.73 | 160.39 | 159.81 | -0.44% | 1,560,433 |
| Feb 12, 2025 | 161.47 | 162.43 | 160.20 | 161.10 | 160.52 | -1.14% | 1,287,719 |
| Feb 11, 2025 | 162.27 | 163.45 | 160.49 | 162.95 | 162.36 | 0.33% | 1,607,585 |
| Feb 10, 2025 | 167.58 | 167.72 | 161.42 | 162.42 | 161.83 | -2.99% | 1,423,437 |
| Feb 7, 2025 | 168.55 | 170.37 | 167.07 | 167.43 | 166.83 | -0.61% | 725,333 |
| Feb 6, 2025 | 167.01 | 168.60 | 166.32 | 168.45 | 167.84 | 1.70% | 978,367 |
| Feb 5, 2025 | 165.33 | 165.96 | 163.19 | 165.64 | 165.04 | 0.58% | 787,272 |
| Feb 4, 2025 | 166.43 | 166.69 | 163.60 | 164.68 | 164.09 | -0.78% | 1,284,520 |
| Feb 3, 2025 | 165.67 | 166.85 | 161.00 | 165.98 | 165.38 | -1.48% | 1,392,534 |
| Jan 31, 2025 | 171.38 | 171.71 | 166.94 | 168.48 | 167.87 | -1.27% | 1,651,988 |
| Jan 30, 2025 | 170.13 | 172.26 | 164.15 | 170.65 | 170.03 | -0.80% | 2,580,758 |
| Jan 29, 2025 | 171.50 | 174.32 | 171.25 | 172.02 | 171.40 | 0.30% | 1,523,216 |
| Jan 28, 2025 | 168.55 | 172.10 | 168.51 | 171.51 | 170.89 | 1.28% | 1,771,766 |
| Jan 27, 2025 | 171.11 | 171.79 | 166.07 | 169.34 | 168.73 | -1.91% | 1,993,087 |
| Jan 24, 2025 | 170.06 | 172.80 | 170.01 | 172.64 | 172.02 | 0.64% | 1,313,495 |
| Jan 23, 2025 | 170.64 | 173.15 | 170.64 | 171.55 | 170.93 | 0.62% | 1,481,636 |