Raymond James Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	141.78	144.80	141.72	143.41	143.41	0.99%	2,387,003
May 28, 2026	142.59	144.47	141.06	142.00	142.00	-2.34%	1,812,646
May 27, 2026	150.29	152.05	142.31	145.40	145.40	-4.42%	2,302,853
May 26, 2026	151.14	152.91	150.84	152.13	152.13	0.44%	1,422,088
May 22, 2026	150.69	152.38	150.13	151.46	151.46	0.69%	1,336,140
May 21, 2026	152.09	152.68	147.32	150.42	150.42	-1.09%	2,140,779
May 20, 2026	151.49	153.03	150.09	152.07	152.07	0.70%	1,310,748
May 19, 2026	154.11	154.39	151.00	151.02	151.02	-2.23%	1,410,652
May 18, 2026	153.81	156.98	153.22	154.46	154.46	0.23%	1,040,210
May 15, 2026	155.24	155.82	152.91	154.11	154.11	-0.94%	1,053,010
May 14, 2026	155.03	156.37	153.39	155.57	155.57	1.05%	823,947
May 13, 2026	152.42	154.35	151.99	153.96	153.96	0.31%	781,269
May 12, 2026	151.06	154.47	149.73	153.48	153.48	1.62%	1,249,197
May 11, 2026	154.38	155.03	150.62	151.04	151.04	-2.13%	1,254,040
May 8, 2026	154.02	156.34	153.24	154.33	154.33	0.52%	1,351,377
May 7, 2026	158.88	160.60	152.84	153.53	153.53	-3.66%	1,423,993
May 6, 2026	159.93	161.08	158.08	159.37	159.37	0.31%	1,017,325
May 5, 2026	157.30	159.81	156.47	158.87	158.87	1.31%	705,022
May 4, 2026	155.54	158.14	154.82	156.81	156.81	0.39%	847,639
May 1, 2026	158.69	158.69	155.80	156.20	156.20	-1.34%	772,262
Apr 30, 2026	153.98	158.76	153.85	158.32	158.32	1.76%	1,299,799
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%	1,759,660
Apr 27, 2026	153.50	155.62	153.46	154.30	154.30	0.57%	1,738,971
Apr 24, 2026	153.19	154.32	151.57	153.42	153.42	0.01%	1,272,239
Apr 23, 2026	152.26	157.37	152.23	153.41	153.41	-0.72%	3,154,261
Apr 22, 2026	155.56	157.12	153.63	154.52	154.52	-0.01%	2,185,329
Apr 21, 2026	151.95	155.36	151.78	154.54	154.54	1.51%	1,397,623
Apr 20, 2026	151.27	153.84	151.27	152.24	152.24	0.32%	1,398,116
Apr 17, 2026	151.92	153.04	149.37	151.75	151.75	0.59%	1,836,684
Apr 16, 2026	155.19	156.61	150.69	150.86	150.86	-3.15%	1,427,723
Apr 15, 2026	154.47	156.95	153.14	155.77	155.77	1.66%	1,662,899
Apr 14, 2026	150.90	154.96	150.50	153.23	153.23	1.90%	1,354,939
Apr 13, 2026	145.21	150.81	145.08	150.37	150.37	2.86%	1,162,027
Apr 10, 2026	147.79	147.93	145.08	146.19	146.19	-1.32%	918,249
Apr 9, 2026	146.79	148.85	146.23	148.14	148.14	0.22%	1,157,568
Apr 8, 2026	144.95	148.44	144.88	147.82	147.82	3.82%	1,264,316
Apr 7, 2026	140.92	142.94	139.67	142.38	142.38	0.45%	1,317,204
Apr 6, 2026	140.60	142.51	140.60	141.74	141.74	-0.32%	749,787
Apr 2, 2026	140.97	144.29	138.82	142.20	142.20	-0.84%	744,727
Apr 1, 2026	145.37	146.02	140.50	143.40	143.40	-0.59%	1,321,495
Mar 31, 2026	143.10	145.28	141.05	144.79	144.25	2.77%	1,819,821
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