Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
151.04
-3.29 (-2.13%)
At close: May 11, 2026, 4:00 PM EDT
150.00
-1.04 (-0.69%)
After-hours: May 11, 2026, 7:00 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 154.38 | 155.03 | 150.62 | 151.04 | 151.04 | -2.13% | 1,252,663 |
| May 8, 2026 | 154.02 | 156.34 | 153.24 | 154.33 | 154.33 | 0.52% | 1,350,542 |
| May 7, 2026 | 158.88 | 160.60 | 152.84 | 153.53 | 153.53 | -3.66% | 1,422,934 |
| May 6, 2026 | 159.93 | 161.08 | 158.08 | 159.37 | 159.37 | 0.31% | 995,866 |
| May 5, 2026 | 157.30 | 159.81 | 156.47 | 158.87 | 158.87 | 1.31% | 704,018 |
| May 4, 2026 | 155.54 | 158.14 | 154.82 | 156.81 | 156.81 | 0.39% | 847,620 |
| May 1, 2026 | 158.69 | 158.69 | 155.80 | 156.20 | 156.20 | -1.34% | 770,624 |
| Apr 30, 2026 | 153.98 | 158.76 | 153.85 | 158.32 | 158.32 | 1.76% | 1,299,101 |
| Apr 29, 2026 | 155.37 | 156.64 | 153.50 | 155.58 | 155.58 | -0.07% | 1,526,961 |
| Apr 28, 2026 | 155.42 | 158.48 | 154.93 | 155.69 | 155.69 | 0.90% | 1,759,656 |
| Apr 27, 2026 | 153.50 | 155.62 | 153.46 | 154.30 | 154.30 | 0.57% | 1,726,101 |
| Apr 24, 2026 | 153.19 | 154.32 | 151.57 | 153.42 | 153.42 | 0.01% | 1,242,210 |
| Apr 23, 2026 | 152.26 | 157.37 | 152.23 | 153.41 | 153.41 | -0.72% | 3,093,631 |
| Apr 22, 2026 | 155.56 | 157.12 | 153.63 | 154.52 | 154.52 | -0.01% | 2,167,161 |
| Apr 21, 2026 | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.51% | 1,397,551 |
| Apr 20, 2026 | 151.27 | 153.84 | 151.27 | 152.24 | 152.24 | 0.32% | 1,398,035 |
| Apr 17, 2026 | 151.92 | 153.04 | 149.37 | 151.75 | 151.75 | 0.59% | 1,835,256 |
| Apr 16, 2026 | 155.19 | 156.61 | 150.69 | 150.86 | 150.86 | -3.15% | 1,408,222 |
| Apr 15, 2026 | 154.47 | 156.95 | 153.14 | 155.77 | 155.77 | 1.66% | 1,650,631 |
| Apr 14, 2026 | 150.90 | 154.96 | 150.50 | 153.23 | 153.23 | 1.90% | 1,319,046 |
| Apr 13, 2026 | 145.21 | 150.81 | 145.08 | 150.37 | 150.37 | 2.86% | 1,161,144 |
| Apr 10, 2026 | 147.79 | 147.93 | 145.08 | 146.19 | 146.19 | -1.32% | 918,202 |
| Apr 9, 2026 | 146.79 | 148.85 | 146.23 | 148.14 | 148.14 | 0.22% | 1,156,788 |
| Apr 8, 2026 | 144.95 | 148.44 | 144.88 | 147.82 | 147.82 | 3.82% | 1,263,495 |
| Apr 7, 2026 | 140.92 | 142.94 | 139.67 | 142.38 | 142.38 | 0.45% | 912,220 |
| Apr 6, 2026 | 140.60 | 142.51 | 140.60 | 141.74 | 141.74 | -0.32% | 748,279 |
| Apr 2, 2026 | 140.97 | 144.29 | 138.82 | 142.20 | 142.20 | -0.84% | 744,562 |
| Apr 1, 2026 | 145.37 | 146.02 | 140.50 | 143.40 | 143.40 | -0.96% | 1,321,425 |
| Mar 31, 2026 | 143.10 | 145.28 | 141.05 | 144.79 | 144.25 | 2.77% | 1,791,061 |
| Mar 30, 2026 | 142.30 | 143.73 | 140.61 | 140.89 | 140.36 | -0.30% | 1,234,191 |
| Mar 27, 2026 | 142.63 | 144.09 | 139.51 | 141.32 | 140.79 | -2.00% | 1,689,313 |
| Mar 26, 2026 | 145.13 | 145.80 | 143.31 | 144.20 | 143.66 | -1.13% | 1,324,745 |
| Mar 25, 2026 | 146.68 | 147.42 | 144.24 | 145.85 | 145.31 | 0.33% | 907,414 |
| Mar 24, 2026 | 144.20 | 146.63 | 143.86 | 145.37 | 144.83 | -0.05% | 1,163,777 |
| Mar 23, 2026 | 147.54 | 147.54 | 144.86 | 145.44 | 144.90 | 1.13% | 1,098,534 |
| Mar 20, 2026 | 142.66 | 144.66 | 142.27 | 143.81 | 143.27 | 0.66% | 2,622,621 |
| Mar 19, 2026 | 141.95 | 143.67 | 140.67 | 142.87 | 142.34 | 0.37% | 1,275,569 |
| Mar 18, 2026 | 143.76 | 144.90 | 142.17 | 142.34 | 141.81 | -1.50% | 1,328,063 |
| Mar 17, 2026 | 145.44 | 146.26 | 142.69 | 144.51 | 143.97 | 0.48% | 1,417,962 |
| Mar 16, 2026 | 147.12 | 147.93 | 143.60 | 143.82 | 143.28 | -1.47% | 1,567,587 |
| Mar 13, 2026 | 145.95 | 146.97 | 145.07 | 145.97 | 145.43 | 0.96% | 1,150,753 |
| Mar 12, 2026 | 146.02 | 147.45 | 144.20 | 144.58 | 144.04 | -2.52% | 1,221,246 |
| Mar 11, 2026 | 148.32 | 149.93 | 146.32 | 148.32 | 147.77 | -0.22% | 1,712,164 |
| Mar 10, 2026 | 151.00 | 151.98 | 148.44 | 148.64 | 148.09 | -1.69% | 1,487,490 |
| Mar 9, 2026 | 149.73 | 152.29 | 147.12 | 151.19 | 150.63 | -0.57% | 1,216,465 |
| Mar 6, 2026 | 153.17 | 154.28 | 150.48 | 152.05 | 151.48 | -2.72% | 1,284,581 |
| Mar 5, 2026 | 155.19 | 157.00 | 152.64 | 156.30 | 155.72 | 0.12% | 1,632,601 |
| Mar 4, 2026 | 154.70 | 156.84 | 153.86 | 156.12 | 155.54 | 1.53% | 1,054,017 |
| Mar 3, 2026 | 150.69 | 154.63 | 150.13 | 153.76 | 153.19 | -0.43% | 980,705 |
| Mar 2, 2026 | 150.98 | 156.11 | 150.23 | 154.42 | 153.84 | 0.88% | 1,207,383 |