Raymond James Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	173.65	176.32	173.63	175.63	-	1.90%	455,445
Aug 20, 2026	177.97	178.12	171.91	172.35	172.35	-3.14%	1,083,362
Aug 19, 2026	180.14	181.71	177.37	177.93	177.93	-0.76%	1,130,418
Aug 18, 2026	180.46	180.88	178.95	179.30	179.30	-0.10%	748,219
Aug 17, 2026	180.50	181.83	179.31	179.48	179.48	-0.74%	780,877
Aug 14, 2026	180.87	182.25	178.96	180.81	180.81	-0.10%	851,244
Aug 13, 2026	181.77	182.44	179.01	180.99	180.99	-0.10%	739,745
Aug 12, 2026	179.90	181.38	178.96	181.18	181.18	0.64%	736,740
Aug 11, 2026	177.96	181.05	177.95	180.02	180.02	0.52%	981,385
Aug 10, 2026	176.17	180.00	175.02	179.09	179.09	1.43%	811,145
Aug 7, 2026	178.05	179.21	176.17	176.56	176.56	-1.54%	592,344
Aug 6, 2026	182.00	182.73	178.34	179.33	179.33	-0.68%	654,183
Aug 5, 2026	180.00	181.87	179.69	180.55	180.55	1.11%	850,454
Aug 4, 2026	177.56	179.69	177.56	178.57	178.57	0.50%	962,514
Aug 3, 2026	175.98	179.29	175.93	177.68	177.68	0.97%	946,173
Jul 31, 2026	175.00	176.91	174.55	175.98	175.98	0.58%	1,191,869
Jul 30, 2026	174.33	175.48	172.12	174.97	174.97	0.47%	872,456
Jul 29, 2026	176.23	177.07	173.31	174.16	174.16	-1.70%	1,257,775
Jul 28, 2026	173.43	178.28	172.99	177.18	177.18	2.06%	1,391,148
Jul 27, 2026	170.89	174.00	170.64	173.60	173.60	2.54%	1,099,338
Jul 24, 2026	166.86	169.40	164.35	169.30	169.30	1.90%	1,176,790
Jul 23, 2026	169.35	169.35	163.01	166.14	166.14	-1.11%	2,017,280
Jul 22, 2026	167.45	168.97	163.99	168.01	168.01	0.05%	1,448,024
Jul 21, 2026	168.79	170.09	167.45	167.93	167.93	-0.23%	1,504,980
Jul 20, 2026	168.87	169.30	166.90	168.32	168.32	-0.02%	1,091,224
Jul 17, 2026	167.42	170.69	166.20	168.36	168.36	-0.79%	1,270,241
Jul 16, 2026	170.89	171.08	168.07	169.70	169.70	-0.35%	1,743,096
Jul 15, 2026	168.56	172.43	168.38	170.30	170.30	1.71%	1,055,930
Jul 14, 2026	165.59	168.33	165.59	167.43	167.43	0.27%	1,413,294
Jul 13, 2026	168.63	169.74	166.66	166.98	166.98	-0.68%	1,139,532
Jul 10, 2026	170.00	171.52	167.33	168.12	168.12	-0.36%	986,580
Jul 9, 2026	167.11	171.62	165.64	168.72	168.72	2.04%	1,008,226
Jul 8, 2026	167.86	167.86	163.92	165.35	165.35	-1.34%	1,108,016
Jul 7, 2026	168.50	168.50	166.97	167.60	167.60	0.72%	826,505
Jul 6, 2026	163.00	166.75	162.68	166.41	166.41	2.31%	848,270
Jul 2, 2026	160.10	163.98	159.50	162.66	162.66	2.83%	1,431,960
Jul 1, 2026	152.33	158.65	152.23	158.19	158.19	4.42%	1,511,390
Jun 30, 2026	150.20	152.83	149.90	152.03	151.49	1.98%	1,792,787
Jun 29, 2026	150.62	152.57	147.95	149.08	148.55	-0.57%	1,596,445
Jun 26, 2026	150.21	151.02	146.64	149.94	149.41	-0.39%	3,229,683
Jun 25, 2026	154.15	155.17	149.55	150.52	149.99	-2.76%	2,120,531
Jun 24, 2026	156.90	157.05	154.35	154.79	154.24	-1.68%	1,579,352
Jun 23, 2026	155.51	157.65	154.63	157.44	156.88	0.50%	1,603,588
Jun 22, 2026	157.15	158.03	155.80	156.65	156.09	0.51%	1,956,414
Jun 18, 2026	159.70	160.38	155.60	155.86	155.31	-1.83%	3,302,824
Jun 17, 2026	158.06	160.16	158.06	158.77	158.21	0.29%	1,534,592
Jun 16, 2026	155.75	158.47	155.75	158.31	157.75	2.33%	1,290,821
Jun 15, 2026	155.92	156.89	154.23	154.71	154.16	0.20%	1,512,454
Jun 12, 2026	151.09	155.58	150.26	154.40	153.85	2.65%	1,181,100
Jun 11, 2026	150.40	151.82	149.34	150.42	149.89	-0.11%	1,038,014