Skip to main content
logo
Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
167.80
0.00 (0.00%)
Nov 10, 2026, 10:24 AM EST - Market open

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026168.59168.59166.83167.80167.80-66,573
Nov 9, 2026165.35168.83163.43167.80167.803.06%1,461,336
Nov 6, 2026162.96166.05161.33162.81162.81-1.22%920,957
Nov 5, 2026170.99172.87163.92164.82164.82-2.29%1,256,153
Nov 4, 2026166.00169.10164.50168.69168.694.34%1,201,199
Nov 3, 2026162.12162.72160.10161.67161.67-0.39%978,397
Nov 2, 2026158.88162.34158.06162.30162.303.23%1,168,968
Oct 30, 2026161.33161.33155.29157.22157.22-2.52%1,582,353
Oct 29, 2026158.59161.38156.09161.29161.292.46%1,840,725
Oct 28, 2026157.92159.25155.47157.42157.42-0.44%1,782,917
Oct 27, 2026159.46159.83157.98158.12158.120.03%1,096,895
Oct 26, 2026158.56160.51157.85158.07158.070.23%1,173,339
Oct 23, 2026157.25158.98157.25157.70157.70-0.94%953,002
Oct 22, 2026154.63159.29154.24159.19159.192.25%1,366,499
Oct 21, 2026156.55157.66155.20155.69155.690.27%1,266,359
Oct 20, 2026153.89156.62152.93155.27155.271.19%1,008,550
Oct 19, 2026155.74156.75153.19153.44153.44-2.13%1,301,221
Oct 16, 2026157.94159.57155.63156.78156.78-0.37%1,185,330
Oct 15, 2026157.09157.80154.14157.37157.370.08%1,310,387
Oct 14, 2026155.78157.26154.68157.25157.250.31%1,246,411
Oct 13, 2026159.49159.49155.73156.76156.76-1.19%980,106
Oct 12, 2026158.59159.88158.48158.65158.650.17%831,988
Oct 9, 2026157.74159.61157.56158.38158.38-0.14%1,046,471
Oct 8, 2026157.12159.28156.30158.60158.600.86%1,203,589
Oct 7, 2026158.00158.21156.09157.25157.25-1.37%1,288,634
Oct 6, 2026161.09162.17159.35159.43159.43-0.85%976,221
Oct 5, 2026158.69161.62157.57160.80160.801.64%1,097,702
Oct 2, 2026159.50160.43156.52158.21158.21-0.97%901,642
Oct 1, 2026156.81159.81156.28159.76159.761.45%866,966
Sep 30, 2026159.99160.78157.93158.02157.48-1.14%938,908
Sep 29, 2026161.04161.76158.67159.85159.30-0.81%898,260
Sep 28, 2026159.59161.30158.63161.16160.610.81%1,235,877
Sep 25, 2026159.21161.68159.14159.87159.320.70%1,012,150
Sep 24, 2026158.27159.05155.54158.76158.220.33%1,884,281
Sep 23, 2026158.52160.45157.70158.23157.69-0.73%1,591,968
Sep 22, 2026165.40165.40155.50159.39158.85-3.51%2,161,243
Sep 21, 2026166.83167.29164.36165.19164.630.27%824,914
Sep 18, 2026164.18164.90163.03164.75164.190.60%3,495,116
Sep 17, 2026165.94166.42162.46163.77163.21-0.49%1,163,958
Sep 16, 2026164.92168.18162.18164.57164.01-2.48%1,368,060
Sep 15, 2026170.38171.36168.36168.75168.17-1.20%1,099,084
Sep 14, 2026173.72174.09169.85170.80170.22-1.53%881,734
Sep 11, 2026175.75176.95172.00173.46172.87-0.04%1,042,620
Sep 10, 2026175.96176.33173.49173.53172.94-1.11%1,145,684
Sep 9, 2026176.09176.61174.35175.47174.87-0.61%1,120,488
Sep 8, 2026177.18178.64176.39176.55175.95-0.98%1,293,192
Sep 4, 2026179.59180.41177.27178.29177.68-1.55%983,806
Sep 3, 2026176.39181.40176.07181.10180.482.93%1,109,163
Sep 2, 2026173.85178.83173.50175.95175.351.41%1,568,492
Sep 1, 2026176.28176.64172.37173.50172.91-2.62%1,449,969