Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
155.27
+1.83 (1.19%)
At close: Oct 20, 2026, 4:00 PM EDT
156.00
+0.73 (0.47%)
Pre-market: Oct 21, 2026, 4:03 AM EDT
Raymond James Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 153.89 | 156.62 | 152.93 | 155.27 | 155.27 | 1.19% | 1,008,550 |
| Oct 19, 2026 | 155.74 | 156.75 | 153.19 | 153.44 | 153.44 | -2.13% | 1,301,213 |
| Oct 16, 2026 | 157.94 | 159.57 | 155.63 | 156.78 | 156.78 | -0.37% | 1,185,330 |
| Oct 15, 2026 | 157.09 | 157.80 | 154.14 | 157.37 | 157.37 | 0.08% | 1,310,387 |
| Oct 14, 2026 | 155.78 | 157.26 | 154.68 | 157.25 | 157.25 | 0.31% | 1,246,411 |
| Oct 13, 2026 | 159.49 | 159.49 | 155.73 | 156.76 | 156.76 | -1.19% | 980,106 |
| Oct 12, 2026 | 158.59 | 159.88 | 158.48 | 158.65 | 158.65 | 0.17% | 831,988 |
| Oct 9, 2026 | 157.74 | 159.61 | 157.56 | 158.38 | 158.38 | -0.14% | 1,046,471 |
| Oct 8, 2026 | 157.12 | 159.28 | 156.30 | 158.60 | 158.60 | 0.86% | 1,203,589 |
| Oct 7, 2026 | 158.00 | 158.21 | 156.09 | 157.25 | 157.25 | -1.37% | 1,288,634 |
| Oct 6, 2026 | 161.09 | 162.17 | 159.35 | 159.43 | 159.43 | -0.85% | 976,221 |
| Oct 5, 2026 | 158.69 | 161.62 | 157.57 | 160.80 | 160.80 | 1.64% | 1,097,702 |
| Oct 2, 2026 | 159.50 | 160.43 | 156.52 | 158.21 | 158.21 | -0.97% | 901,642 |
| Oct 1, 2026 | 156.81 | 159.81 | 156.28 | 159.76 | 159.76 | 1.45% | 866,966 |
| 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 |