Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
173.53
-1.94 (-1.11%)
At close: Sep 10, 2026, 4:00 PM EDT
173.53
0.00 (0.00%)
After-hours: Sep 10, 2026, 7:30 PM EDT
Raymond James Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 175.96 | 176.33 | 173.49 | 173.53 | 173.53 | -1.11% | 1,145,028 |
| Sep 9, 2026 | 176.09 | 176.61 | 174.35 | 175.47 | 175.47 | -0.61% | 1,113,536 |
| Sep 8, 2026 | 177.18 | 178.64 | 176.39 | 176.55 | 176.55 | -0.98% | 1,293,032 |
| Sep 4, 2026 | 179.59 | 180.41 | 177.27 | 178.29 | 178.29 | -1.55% | 983,347 |
| Sep 3, 2026 | 176.39 | 181.40 | 176.07 | 181.10 | 181.10 | 2.93% | 1,104,282 |
| Sep 2, 2026 | 173.85 | 178.83 | 173.50 | 175.95 | 175.95 | 1.41% | 1,563,713 |
| Sep 1, 2026 | 176.28 | 176.64 | 172.37 | 173.50 | 173.50 | -2.62% | 1,446,961 |
| Aug 31, 2026 | 179.40 | 179.70 | 178.09 | 178.17 | 178.17 | -0.66% | 1,239,690 |
| Aug 28, 2026 | 177.15 | 179.61 | 175.93 | 179.36 | 179.36 | 1.85% | 1,759,227 |
| Aug 27, 2026 | 176.15 | 177.49 | 174.91 | 176.11 | 176.11 | -0.33% | 707,930 |
| Aug 26, 2026 | 174.39 | 177.41 | 168.93 | 176.69 | 176.69 | 1.13% | 1,496,683 |
| Aug 25, 2026 | 176.44 | 176.44 | 174.65 | 174.71 | 174.71 | -1.12% | 852,828 |
| Aug 24, 2026 | 175.35 | 178.09 | 174.75 | 176.68 | 176.68 | 0.84% | 660,719 |
| Aug 21, 2026 | 173.65 | 176.32 | 173.63 | 175.20 | 175.20 | 1.65% | 1,673,920 |
| Aug 20, 2026 | 177.97 | 178.12 | 171.91 | 172.35 | 172.35 | -3.14% | 1,083,362 |
| Aug 19, 2026 | 180.14 | 181.71 | 177.37 | 177.93 | 177.93 | -0.76% | 1,130,418 |
| Aug 18, 2026 | 180.46 | 180.88 | 178.95 | 179.30 | 179.30 | -0.10% | 748,219 |
| Aug 17, 2026 | 180.50 | 181.83 | 179.31 | 179.48 | 179.48 | -0.74% | 780,877 |
| Aug 14, 2026 | 180.87 | 182.25 | 178.96 | 180.81 | 180.81 | -0.10% | 851,244 |
| Aug 13, 2026 | 181.77 | 182.44 | 179.01 | 180.99 | 180.99 | -0.10% | 739,745 |
| Aug 12, 2026 | 179.90 | 181.38 | 178.96 | 181.18 | 181.18 | 0.64% | 736,740 |
| Aug 11, 2026 | 177.96 | 181.05 | 177.95 | 180.02 | 180.02 | 0.52% | 981,385 |
| Aug 10, 2026 | 176.17 | 180.00 | 175.02 | 179.09 | 179.09 | 1.43% | 811,145 |
| Aug 7, 2026 | 178.05 | 179.21 | 176.17 | 176.56 | 176.56 | -1.54% | 592,344 |
| Aug 6, 2026 | 182.00 | 182.73 | 178.34 | 179.33 | 179.33 | -0.68% | 654,183 |
| Aug 5, 2026 | 180.00 | 181.87 | 179.69 | 180.55 | 180.55 | 1.11% | 850,454 |
| Aug 4, 2026 | 177.56 | 179.69 | 177.56 | 178.57 | 178.57 | 0.50% | 962,514 |
| Aug 3, 2026 | 175.98 | 179.29 | 175.93 | 177.68 | 177.68 | 0.97% | 946,173 |
| Jul 31, 2026 | 175.00 | 176.91 | 174.55 | 175.98 | 175.98 | 0.58% | 1,191,869 |
| Jul 30, 2026 | 174.33 | 175.48 | 172.12 | 174.97 | 174.97 | 0.47% | 872,456 |
| Jul 29, 2026 | 176.23 | 177.07 | 173.31 | 174.16 | 174.16 | -1.70% | 1,257,775 |
| Jul 28, 2026 | 173.43 | 178.28 | 172.99 | 177.18 | 177.18 | 2.06% | 1,391,148 |
| Jul 27, 2026 | 170.89 | 174.00 | 170.64 | 173.60 | 173.60 | 2.54% | 1,099,338 |
| Jul 24, 2026 | 166.86 | 169.40 | 164.35 | 169.30 | 169.30 | 1.90% | 1,176,790 |
| Jul 23, 2026 | 169.35 | 169.35 | 163.01 | 166.14 | 166.14 | -1.11% | 2,017,280 |
| Jul 22, 2026 | 167.45 | 168.97 | 163.99 | 168.01 | 168.01 | 0.05% | 1,448,024 |
| Jul 21, 2026 | 168.79 | 170.09 | 167.45 | 167.93 | 167.93 | -0.23% | 1,504,980 |
| Jul 20, 2026 | 168.87 | 169.30 | 166.90 | 168.32 | 168.32 | -0.02% | 1,091,224 |
| Jul 17, 2026 | 167.42 | 170.69 | 166.20 | 168.36 | 168.36 | -0.79% | 1,270,241 |
| Jul 16, 2026 | 170.89 | 171.08 | 168.07 | 169.70 | 169.70 | -0.35% | 1,743,096 |
| Jul 15, 2026 | 168.56 | 172.43 | 168.38 | 170.30 | 170.30 | 1.71% | 1,055,930 |
| Jul 14, 2026 | 165.59 | 168.33 | 165.59 | 167.43 | 167.43 | 0.27% | 1,413,294 |
| Jul 13, 2026 | 168.63 | 169.74 | 166.66 | 166.98 | 166.98 | -0.68% | 1,139,532 |
| Jul 10, 2026 | 170.00 | 171.52 | 167.33 | 168.12 | 168.12 | -0.36% | 986,580 |
| Jul 9, 2026 | 167.11 | 171.62 | 165.64 | 168.72 | 168.72 | 2.04% | 1,008,226 |
| Jul 8, 2026 | 167.86 | 167.86 | 163.92 | 165.35 | 165.35 | -1.34% | 1,108,016 |
| Jul 7, 2026 | 168.50 | 168.50 | 166.97 | 167.60 | 167.60 | 0.72% | 826,505 |
| Jul 6, 2026 | 163.00 | 166.75 | 162.68 | 166.41 | 166.41 | 2.31% | 848,270 |
| Jul 2, 2026 | 160.10 | 163.98 | 159.50 | 162.66 | 162.66 | 2.83% | 1,431,960 |
| Jul 1, 2026 | 152.33 | 158.65 | 152.23 | 158.19 | 158.19 | 4.42% | 1,511,390 |