Skip to main content
Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
122.52
-2.58 (-2.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024124.57125.61124.44125.10125.100.76%1,006,221
Sep 24, 2024124.89125.21123.96124.16124.16-0.42%864,320
Sep 23, 2024125.00125.80124.39124.68124.680.30%872,045
Sep 20, 2024124.37124.50122.87124.31124.310.16%2,076,243
Sep 19, 2024122.80124.74121.06124.11124.112.47%1,121,356
Sep 18, 2024120.58123.32120.42121.12121.120.36%1,006,508
Sep 17, 2024120.03120.95119.81120.68120.680.79%1,116,387
Sep 16, 2024118.72119.94118.50119.73119.731.56%659,236
Sep 13, 2024117.37118.43116.90117.89117.890.78%810,507
Sep 12, 2024116.99117.46115.91116.98116.980.89%937,500
Sep 11, 2024115.99116.38113.91115.95115.95-0.31%1,137,901
Sep 10, 2024117.01117.25114.80116.31116.31-0.46%860,057
Sep 9, 2024116.49118.16115.73116.85116.851.43%1,086,129
Sep 6, 2024117.58118.55114.49115.20115.20-2.02%808,050
Sep 5, 2024119.70119.70117.12117.58117.58-1.32%861,095
Sep 4, 2024119.13120.26118.21119.15119.15-0.11%959,457
Sep 3, 2024118.64119.58117.98119.28119.28-0.24%878,296
Aug 30, 2024118.70119.74118.08119.57119.571.01%961,449
Aug 29, 2024118.26118.99116.91118.37118.370.44%511,825
Aug 28, 2024117.61118.42117.36117.85117.850.14%561,599
Aug 27, 2024118.27118.53117.37117.68117.68-0.65%638,919
Aug 26, 2024117.34118.59116.86118.45118.451.42%761,446
Aug 23, 2024117.10117.76116.28116.79116.790.50%633,478
Aug 22, 2024116.03116.81115.24116.21116.210.36%664,350
Aug 21, 2024115.63116.13114.72115.79115.790.18%1,009,209
Aug 20, 2024115.81115.99115.14115.58115.58-0.30%776,059
Aug 19, 2024116.03116.60115.40115.93115.93-0.02%567,404
Aug 16, 2024115.04116.09114.78115.95115.950.59%722,052
Aug 15, 2024116.27116.61114.29115.27115.270.31%886,273
Aug 14, 2024112.90115.43111.95114.91114.912.79%1,435,845
Aug 13, 2024110.97111.93110.06111.79111.791.52%1,099,926
Aug 12, 2024110.22110.50108.64110.12110.12-0.05%1,287,267
Aug 9, 2024108.64110.66108.49110.18110.181.17%871,630
Aug 8, 2024108.26109.16107.37108.91108.911.52%901,856
Aug 7, 2024108.96110.16107.17107.28107.28-0.53%1,079,384
Aug 6, 2024105.98109.27105.35107.85107.851.37%1,810,472
Aug 5, 2024106.76109.08104.24106.39106.39-2.39%2,638,338
Aug 2, 2024110.15111.99106.99109.00109.00-2.83%1,809,691
Aug 1, 2024116.26117.16110.82112.17112.17-3.30%1,406,693
Jul 31, 2024116.05117.13114.33116.00116.000.42%1,417,542
Jul 30, 2024116.28117.01114.51115.51115.510.03%987,689
Jul 29, 2024116.71117.72114.39115.47115.47-1.04%1,240,472
Jul 26, 2024118.28120.87116.56116.68116.68-1.13%2,179,049
Jul 25, 2024113.00118.11113.00118.01118.015.16%2,281,922
Jul 24, 2024112.16114.24111.23112.22112.220.37%2,426,543
Jul 23, 2024109.81112.16109.00111.81111.811.66%2,352,135
Jul 22, 2024109.24110.26108.57109.98109.981.25%1,836,468
Jul 19, 2024111.00111.40108.35108.62108.62-2.23%3,376,543
Jul 18, 2024113.18114.34110.27111.10111.10-1.99%2,213,951
Jul 17, 2024113.55114.13110.81113.36113.36-0.13%4,975,754
Jul 16, 2024117.47119.15112.84113.51113.51-6.28%3,689,536
Jul 15, 2024120.90122.25118.49121.11121.110.04%1,371,063
Jul 12, 2024121.33122.42120.95121.06121.060.30%789,394
Jul 11, 2024119.99120.87119.12120.70120.700.76%1,521,348
Jul 10, 2024118.54120.00118.02119.79119.790.94%1,156,544
Jul 9, 2024117.17119.38117.17118.67118.671.02%961,985
Jul 8, 2024119.32120.45117.27117.47117.47-1.71%843,523
Jul 5, 2024120.29120.29118.99119.51119.51-1.01%740,721
Jul 3, 2024122.27122.91120.55120.73120.73-1.11%604,012
Jul 2, 2024122.53123.07121.55122.08122.08-0.91%823,371
Jul 1, 2024123.56124.82123.04123.20123.20-0.33%624,079
Jun 28, 2024121.85123.75121.32123.61123.161.66%1,665,130
Jun 27, 2024121.10122.00121.02121.59121.150.06%1,049,609
Jun 26, 2024121.00121.71120.66121.52121.08-0.14%770,430
Jun 25, 2024122.09122.99120.98121.69121.25-0.56%873,341
Jun 24, 2024121.03123.57120.57122.38121.941.40%1,235,385
Jun 21, 2024119.23120.81118.29120.69120.251.37%2,491,827
Jun 20, 2024118.84119.15117.45119.06118.630.08%1,195,784
Jun 18, 2024117.81119.45117.81118.96118.530.85%1,175,083
Jun 17, 2024115.59118.44115.44117.96117.531.98%872,470
Jun 14, 2024116.03116.60115.05115.67115.25-1.33%790,858
Jun 13, 2024117.97117.97116.58117.23116.80-1.33%897,588
Jun 12, 2024118.70119.88118.43118.81118.381.31%956,363
Jun 11, 2024118.76118.76117.18117.27116.84-1.91%1,236,160
Jun 10, 2024119.38120.47118.26119.55119.12-0.40%570,545
Jun 7, 2024120.21121.60119.77120.03119.59-0.17%506,998
Jun 6, 2024120.91121.41119.90120.23119.79-0.48%436,291
Jun 5, 2024119.23121.22118.28120.81120.371.55%759,633
Jun 4, 2024119.93120.93118.78118.97118.54-1.62%532,617
Jun 3, 2024122.95122.95120.03120.93120.49-1.48%624,207
May 31, 2024122.02123.16120.96122.75122.300.71%1,852,232
May 30, 2024121.82123.60121.68121.89121.450.15%750,252
May 29, 2024122.59123.12121.47121.71121.27-1.48%627,137
May 28, 2024125.73125.89123.35123.54123.09-1.84%1,086,541
May 24, 2024124.08125.96123.90125.86125.402.00%681,176
May 23, 2024123.65124.78121.71123.39122.94-0.17%886,367
May 22, 2024124.79125.31122.82123.60123.15-0.95%1,013,159
May 21, 2024125.17125.68124.67124.79124.34-0.27%695,789
May 20, 2024126.36126.42125.03125.13124.68-1.02%771,993
May 17, 2024126.25126.69125.55126.42125.960.65%745,368
May 16, 2024127.00127.36125.56125.60125.14-1.34%770,099
May 15, 2024127.26128.35126.88127.30126.840.27%1,133,386
May 14, 2024126.03127.12125.72126.96126.501.00%571,979
May 13, 2024126.12126.12124.68125.70125.24-738,418
May 10, 2024126.06126.27124.92125.70125.240.43%781,931
May 9, 2024125.10125.59124.77125.16124.71-0.19%691,359
May 8, 2024125.06125.95124.29125.40124.940.10%959,485
May 7, 2024125.83126.50125.24125.27124.81-0.25%627,742
May 6, 2024125.33126.31125.06125.58125.120.93%693,930
May 3, 2024125.00125.39123.81124.42123.970.36%632,234