Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
158.02
-1.83 (-1.14%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Raymond James Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 159.99 | 160.78 | 157.93 | 158.02 | 157.48 | -1.14% | 938,908 |
| Sep 29, 2026 | 161.04 | 161.76 | 158.67 | 159.85 | 159.30 | -0.81% | 898,260 |
| Sep 28, 2026 | 159.59 | 161.30 | 158.63 | 161.16 | 160.61 | 0.81% | 1,235,877 |
| Sep 25, 2026 | 159.21 | 161.68 | 159.14 | 159.87 | 159.32 | 0.70% | 1,012,150 |
| Sep 24, 2026 | 158.27 | 159.05 | 155.54 | 158.76 | 158.22 | 0.33% | 1,884,281 |
| Sep 23, 2026 | 158.52 | 160.45 | 157.70 | 158.23 | 157.69 | -0.73% | 1,591,968 |
| Sep 22, 2026 | 165.40 | 165.40 | 155.50 | 159.39 | 158.85 | -3.51% | 2,161,243 |
| Sep 21, 2026 | 166.83 | 167.29 | 164.36 | 165.19 | 164.63 | 0.27% | 824,914 |
| Sep 18, 2026 | 164.18 | 164.90 | 163.03 | 164.75 | 164.19 | 0.60% | 3,495,116 |
| Sep 17, 2026 | 165.94 | 166.42 | 162.46 | 163.77 | 163.21 | -0.49% | 1,163,958 |
| Sep 16, 2026 | 164.92 | 168.18 | 162.18 | 164.57 | 164.01 | -2.48% | 1,368,060 |
| Sep 15, 2026 | 170.38 | 171.36 | 168.36 | 168.75 | 168.17 | -1.20% | 1,099,084 |
| Sep 14, 2026 | 173.72 | 174.09 | 169.85 | 170.80 | 170.22 | -1.53% | 881,734 |
| Sep 11, 2026 | 175.75 | 176.95 | 172.00 | 173.46 | 172.87 | -0.04% | 1,042,620 |
| Sep 10, 2026 | 175.96 | 176.33 | 173.49 | 173.53 | 172.94 | -1.11% | 1,145,684 |
| Sep 9, 2026 | 176.09 | 176.61 | 174.35 | 175.47 | 174.87 | -0.61% | 1,120,488 |
| Sep 8, 2026 | 177.18 | 178.64 | 176.39 | 176.55 | 175.95 | -0.98% | 1,293,192 |
| Sep 4, 2026 | 179.59 | 180.41 | 177.27 | 178.29 | 177.68 | -1.55% | 983,806 |
| Sep 3, 2026 | 176.39 | 181.40 | 176.07 | 181.10 | 180.48 | 2.93% | 1,109,163 |
| Sep 2, 2026 | 173.85 | 178.83 | 173.50 | 175.95 | 175.35 | 1.41% | 1,568,492 |
| Sep 1, 2026 | 176.28 | 176.64 | 172.37 | 173.50 | 172.91 | -2.62% | 1,449,969 |
| Aug 31, 2026 | 179.40 | 179.70 | 178.09 | 178.17 | 177.56 | -0.66% | 1,266,497 |
| Aug 28, 2026 | 177.15 | 179.61 | 175.93 | 179.36 | 178.75 | 1.85% | 1,772,447 |
| Aug 27, 2026 | 176.15 | 177.49 | 174.91 | 176.11 | 175.51 | -0.33% | 710,453 |
| Aug 26, 2026 | 174.39 | 177.41 | 168.93 | 176.69 | 176.09 | 1.13% | 1,504,531 |
| Aug 25, 2026 | 176.44 | 176.44 | 174.65 | 174.71 | 174.11 | -1.12% | 857,487 |
| Aug 24, 2026 | 175.35 | 178.09 | 174.75 | 176.68 | 176.08 | 0.84% | 675,938 |
| Aug 21, 2026 | 173.65 | 176.32 | 173.63 | 175.20 | 174.60 | 1.65% | 1,723,547 |
| Aug 20, 2026 | 177.97 | 178.12 | 171.91 | 172.35 | 171.76 | -3.14% | 1,099,352 |
| Aug 19, 2026 | 180.14 | 181.71 | 177.37 | 177.93 | 177.32 | -0.76% | 1,135,624 |
| Aug 18, 2026 | 180.46 | 180.88 | 178.95 | 179.30 | 178.69 | -0.10% | 757,794 |
| Aug 17, 2026 | 180.50 | 181.83 | 179.31 | 179.48 | 178.87 | -0.74% | 793,522 |
| Aug 14, 2026 | 180.87 | 182.25 | 178.96 | 180.81 | 180.19 | -0.10% | 1,007,810 |
| Aug 13, 2026 | 181.77 | 182.44 | 179.01 | 180.99 | 180.37 | -0.10% | 743,269 |
| Aug 12, 2026 | 179.90 | 181.38 | 178.96 | 181.18 | 180.56 | 0.64% | 838,266 |
| Aug 11, 2026 | 177.96 | 181.05 | 177.95 | 180.02 | 179.40 | 0.52% | 1,079,713 |
| Aug 10, 2026 | 176.17 | 180.00 | 175.02 | 179.09 | 178.48 | 1.43% | 831,630 |
| Aug 7, 2026 | 178.05 | 179.21 | 176.17 | 176.56 | 175.96 | -1.54% | 598,455 |
| Aug 6, 2026 | 182.00 | 182.73 | 178.34 | 179.33 | 178.72 | -0.68% | 679,767 |
| Aug 5, 2026 | 180.00 | 181.87 | 179.69 | 180.55 | 179.93 | 1.11% | 856,012 |
| Aug 4, 2026 | 177.56 | 179.69 | 177.56 | 178.57 | 177.96 | 0.50% | 966,885 |
| Aug 3, 2026 | 175.98 | 179.29 | 175.93 | 177.68 | 177.07 | 0.97% | 957,149 |
| Jul 31, 2026 | 175.00 | 176.91 | 174.55 | 175.98 | 175.38 | 0.58% | 1,198,985 |
| Jul 30, 2026 | 174.33 | 175.48 | 172.12 | 174.97 | 174.37 | 0.47% | 875,641 |
| Jul 29, 2026 | 176.23 | 177.07 | 173.31 | 174.16 | 173.56 | -1.70% | 1,272,206 |
| Jul 28, 2026 | 173.43 | 178.28 | 172.99 | 177.18 | 176.57 | 2.06% | 1,404,414 |
| Jul 27, 2026 | 170.89 | 174.00 | 170.64 | 173.60 | 173.01 | 2.54% | 1,113,371 |
| Jul 24, 2026 | 166.86 | 169.40 | 164.35 | 169.30 | 168.72 | 1.90% | 1,207,504 |
| Jul 23, 2026 | 169.35 | 169.35 | 163.01 | 166.14 | 165.57 | -1.11% | 2,276,582 |
| Jul 22, 2026 | 167.45 | 168.97 | 163.99 | 168.01 | 167.44 | 0.05% | 1,452,013 |