Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
171.09
+4.53 (2.72%)
Sep 4, 2025, 4:00 PM - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 167.59 | 171.25 | 167.20 | 171.09 | 171.09 | 2.72% | 887,660 |
| Sep 3, 2025 | 167.79 | 168.41 | 165.48 | 166.56 | 166.56 | -1.05% | 699,689 |
| Sep 2, 2025 | 167.74 | 168.59 | 165.48 | 168.32 | 168.32 | -0.66% | 996,101 |
| Aug 29, 2025 | 168.92 | 169.73 | 168.18 | 169.44 | 169.44 | 0.43% | 843,298 |
| Aug 28, 2025 | 168.40 | 168.96 | 167.72 | 168.71 | 168.71 | 0.45% | 661,526 |
| Aug 27, 2025 | 167.64 | 168.92 | 167.27 | 167.95 | 167.95 | -0.01% | 590,169 |
| Aug 26, 2025 | 165.67 | 168.04 | 165.15 | 167.96 | 167.96 | 1.24% | 965,644 |
| Aug 25, 2025 | 165.47 | 166.27 | 164.95 | 165.90 | 165.90 | 0.38% | 677,832 |
| Aug 22, 2025 | 162.73 | 166.22 | 161.98 | 165.27 | 165.27 | 2.00% | 677,938 |
| Aug 21, 2025 | 162.09 | 163.50 | 161.30 | 162.03 | 162.03 | -0.27% | 754,234 |
| Aug 20, 2025 | 164.00 | 164.00 | 160.65 | 162.47 | 162.47 | -1.04% | 1,149,077 |
| Aug 19, 2025 | 164.02 | 165.68 | 163.46 | 164.18 | 164.18 | -0.11% | 1,047,865 |
| Aug 18, 2025 | 162.66 | 164.84 | 162.27 | 164.36 | 164.36 | 0.64% | 816,505 |
| Aug 15, 2025 | 165.27 | 165.27 | 162.97 | 163.32 | 163.32 | -0.82% | 956,163 |
| Aug 14, 2025 | 164.61 | 165.00 | 162.75 | 164.67 | 164.67 | 0.51% | 906,369 |
| Aug 13, 2025 | 169.00 | 169.00 | 161.19 | 163.84 | 163.84 | -2.69% | 1,719,830 |
| Aug 12, 2025 | 165.74 | 168.55 | 165.51 | 168.37 | 168.37 | 2.09% | 649,538 |
| Aug 11, 2025 | 165.19 | 165.98 | 164.62 | 164.92 | 164.92 | - | 1,122,992 |
| Aug 8, 2025 | 164.20 | 165.56 | 163.50 | 164.92 | 164.92 | 1.18% | 659,500 |
| Aug 7, 2025 | 168.00 | 168.00 | 162.35 | 162.99 | 162.99 | -2.26% | 793,764 |
| Aug 6, 2025 | 167.07 | 168.04 | 166.26 | 166.76 | 166.76 | 0.08% | 561,079 |
| Aug 5, 2025 | 166.48 | 167.61 | 164.77 | 166.62 | 166.62 | 0.08% | 797,656 |
| Aug 4, 2025 | 163.93 | 166.68 | 163.91 | 166.48 | 166.48 | 2.12% | 681,251 |
| Aug 1, 2025 | 164.10 | 164.10 | 160.11 | 163.03 | 163.03 | -2.45% | 960,869 |
| Jul 31, 2025 | 168.20 | 170.10 | 166.60 | 167.13 | 167.13 | -1.37% | 885,726 |
| Jul 30, 2025 | 168.60 | 170.88 | 168.02 | 169.46 | 169.46 | 0.86% | 1,217,187 |
| Jul 29, 2025 | 168.56 | 169.47 | 166.96 | 168.02 | 168.02 | 0.36% | 877,391 |
| Jul 28, 2025 | 168.37 | 168.95 | 166.96 | 167.42 | 167.42 | -0.66% | 799,992 |
| Jul 25, 2025 | 166.95 | 168.68 | 165.63 | 168.53 | 168.53 | 1.01% | 1,086,788 |
| Jul 24, 2025 | 163.50 | 167.60 | 159.23 | 166.84 | 166.84 | 3.71% | 2,196,511 |
| Jul 23, 2025 | 161.74 | 162.50 | 160.48 | 160.87 | 160.87 | 0.16% | 2,525,678 |
| Jul 22, 2025 | 159.38 | 160.93 | 158.80 | 160.61 | 160.61 | 0.77% | 983,819 |
| Jul 21, 2025 | 160.97 | 161.98 | 159.32 | 159.38 | 159.38 | -0.80% | 1,125,696 |
| Jul 18, 2025 | 159.69 | 161.04 | 159.65 | 160.66 | 160.66 | 0.74% | 1,143,705 |
| Jul 17, 2025 | 155.63 | 159.73 | 155.54 | 159.48 | 159.48 | 2.13% | 939,900 |
| Jul 16, 2025 | 156.82 | 157.45 | 154.05 | 156.15 | 156.15 | -0.08% | 1,340,122 |
| Jul 15, 2025 | 158.80 | 159.46 | 156.26 | 156.27 | 156.27 | -1.91% | 902,565 |
| Jul 14, 2025 | 158.84 | 159.73 | 158.22 | 159.31 | 159.31 | 0.57% | 918,025 |
| Jul 11, 2025 | 159.34 | 159.34 | 157.81 | 158.40 | 158.40 | -1.12% | 1,050,947 |
| Jul 10, 2025 | 159.08 | 161.00 | 158.16 | 160.20 | 160.20 | 0.97% | 745,548 |
| Jul 9, 2025 | 159.29 | 160.00 | 158.10 | 158.66 | 158.66 | 0.69% | 1,005,115 |
| Jul 8, 2025 | 157.62 | 158.88 | 156.79 | 157.58 | 157.58 | 0.19% | 843,653 |
| Jul 7, 2025 | 159.84 | 160.51 | 156.80 | 157.28 | 157.28 | -1.70% | 1,062,493 |
| Jul 3, 2025 | 158.52 | 160.34 | 157.74 | 160.00 | 160.00 | 1.15% | 599,865 |
| Jul 2, 2025 | 155.17 | 158.39 | 154.49 | 158.18 | 158.18 | 2.29% | 1,395,675 |
| Jul 1, 2025 | 152.40 | 155.36 | 151.70 | 154.64 | 154.64 | 0.83% | 919,456 |
| Jun 30, 2025 | 153.66 | 154.52 | 152.08 | 153.37 | 152.88 | 0.09% | 1,138,200 |
| Jun 27, 2025 | 153.15 | 154.51 | 152.12 | 153.23 | 152.74 | 0.41% | 1,843,937 |
| Jun 26, 2025 | 151.76 | 152.90 | 149.35 | 152.61 | 152.12 | 0.58% | 1,176,801 |
| Jun 25, 2025 | 151.23 | 151.99 | 150.04 | 151.73 | 151.24 | 0.56% | 889,809 |