Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
151.19
-0.86 (-0.57%)
At close: Mar 9, 2026, 4:00 PM EDT
151.19
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.73 | 152.29 | 147.12 | 151.13 | - | -0.61% | 930,280 |
| Mar 6, 2026 | 153.17 | 154.28 | 150.48 | 152.05 | 152.05 | -2.72% | 1,284,581 |
| Mar 5, 2026 | 155.19 | 157.00 | 152.64 | 156.30 | 156.30 | 0.12% | 1,632,342 |
| Mar 4, 2026 | 154.70 | 156.84 | 153.86 | 156.12 | 156.12 | 1.53% | 1,052,952 |
| Mar 3, 2026 | 150.69 | 154.63 | 150.13 | 153.76 | 153.76 | -0.43% | 979,745 |
| Mar 2, 2026 | 150.98 | 156.11 | 150.23 | 154.42 | 154.42 | 0.88% | 1,206,466 |
| Feb 27, 2026 | 157.15 | 157.71 | 151.44 | 153.08 | 153.08 | -4.13% | 1,741,536 |
| Feb 26, 2026 | 159.14 | 160.86 | 158.32 | 159.68 | 159.68 | 0.85% | 1,363,224 |
| Feb 25, 2026 | 156.51 | 160.17 | 155.65 | 158.34 | 158.34 | 1.84% | 1,200,625 |
| Feb 24, 2026 | 152.57 | 156.59 | 152.20 | 155.48 | 155.48 | 1.53% | 1,128,597 |
| Feb 23, 2026 | 156.91 | 157.89 | 152.31 | 153.13 | 153.13 | -3.24% | 1,364,063 |
| Feb 20, 2026 | 157.28 | 158.33 | 154.82 | 158.26 | 158.26 | 0.15% | 1,392,438 |
| Feb 19, 2026 | 159.69 | 159.69 | 156.39 | 158.03 | 158.03 | -1.94% | 1,564,170 |
| Feb 18, 2026 | 158.78 | 161.58 | 158.02 | 161.16 | 161.16 | 1.98% | 1,338,100 |
| Feb 17, 2026 | 158.00 | 160.00 | 157.43 | 158.03 | 158.03 | -0.41% | 1,409,334 |
| Feb 13, 2026 | 157.30 | 159.47 | 156.00 | 158.68 | 158.68 | 0.81% | 1,270,633 |
| Feb 12, 2026 | 158.42 | 159.98 | 152.03 | 157.41 | 157.41 | -0.75% | 3,035,128 |
| Feb 11, 2026 | 162.78 | 163.18 | 156.54 | 158.60 | 158.60 | 0.08% | 2,790,401 |
| Feb 10, 2026 | 173.03 | 174.14 | 157.19 | 158.48 | 158.48 | -8.75% | 4,107,712 |
| Feb 9, 2026 | 171.63 | 174.01 | 170.48 | 173.67 | 173.67 | 0.89% | 969,653 |
| Feb 6, 2026 | 169.67 | 173.06 | 169.00 | 172.14 | 172.14 | 2.81% | 1,066,423 |
| Feb 5, 2026 | 169.28 | 170.43 | 167.06 | 167.44 | 167.44 | -1.44% | 1,210,309 |
| Feb 4, 2026 | 166.25 | 171.45 | 164.45 | 169.89 | 169.89 | 2.22% | 1,464,232 |
| Feb 3, 2026 | 167.16 | 169.73 | 163.46 | 166.20 | 166.20 | -0.68% | 1,297,163 |
| Feb 2, 2026 | 165.38 | 168.83 | 165.06 | 167.34 | 167.34 | 0.89% | 1,337,868 |
| Jan 30, 2026 | 166.28 | 167.86 | 163.70 | 165.86 | 165.86 | -1.04% | 1,606,528 |
| Jan 29, 2026 | 168.00 | 173.47 | 165.56 | 167.61 | 167.61 | -0.42% | 2,148,591 |
| Jan 28, 2026 | 171.17 | 171.17 | 167.19 | 168.31 | 168.31 | -0.42% | 1,510,880 |
| Jan 27, 2026 | 169.31 | 170.80 | 168.35 | 169.02 | 169.02 | -0.39% | 1,333,239 |
| Jan 26, 2026 | 169.14 | 170.59 | 168.50 | 169.69 | 169.69 | 0.39% | 915,568 |
| Jan 23, 2026 | 170.09 | 170.72 | 167.16 | 169.03 | 169.03 | -1.48% | 720,600 |
| Jan 22, 2026 | 171.68 | 172.64 | 170.37 | 171.57 | 171.57 | 0.89% | 916,299 |
| Jan 21, 2026 | 168.32 | 171.68 | 168.05 | 170.06 | 170.06 | 1.33% | 1,096,192 |
| Jan 20, 2026 | 168.94 | 170.63 | 165.41 | 167.83 | 167.83 | -2.30% | 1,083,108 |
| Jan 16, 2026 | 171.02 | 173.02 | 170.90 | 171.78 | 171.78 | 0.13% | 1,165,858 |
| Jan 15, 2026 | 173.22 | 174.70 | 171.35 | 171.55 | 171.55 | -0.42% | 1,206,334 |
| Jan 14, 2026 | 167.05 | 172.60 | 166.13 | 172.27 | 172.27 | 3.04% | 1,517,746 |
| Jan 13, 2026 | 171.11 | 171.20 | 165.86 | 167.19 | 167.19 | -2.17% | 1,114,877 |
| Jan 12, 2026 | 165.73 | 171.02 | 165.30 | 170.89 | 170.89 | 1.90% | 1,258,135 |
| Jan 9, 2026 | 168.99 | 170.12 | 167.25 | 167.71 | 167.71 | -0.40% | 839,863 |
| Jan 8, 2026 | 164.14 | 168.63 | 164.07 | 168.38 | 168.38 | 1.96% | 1,340,310 |
| Jan 7, 2026 | 167.23 | 168.98 | 164.65 | 165.15 | 165.15 | -2.20% | 1,167,665 |
| Jan 6, 2026 | 166.79 | 169.55 | 166.08 | 168.86 | 168.86 | 0.91% | 1,049,638 |
| Jan 5, 2026 | 163.41 | 169.64 | 163.41 | 167.33 | 167.33 | 2.28% | 1,487,145 |
| Jan 2, 2026 | 160.23 | 163.76 | 159.64 | 163.60 | 163.60 | 1.87% | 1,315,963 |
| Dec 31, 2025 | 162.90 | 163.60 | 160.55 | 160.59 | 160.05 | -1.21% | 740,569 |
| Dec 30, 2025 | 163.93 | 163.94 | 162.55 | 162.55 | 162.00 | -0.94% | 779,451 |
| Dec 29, 2025 | 165.28 | 166.04 | 163.66 | 164.09 | 163.54 | -0.73% | 604,728 |
| Dec 26, 2025 | 165.61 | 166.87 | 164.73 | 165.30 | 164.74 | -0.30% | 571,881 |
| Dec 24, 2025 | 166.02 | 166.59 | 164.70 | 165.80 | 165.24 | 0.02% | 411,100 |