Raymond James Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	151.95	155.36	151.78	155.09	-	1.87%	139,415
Apr 20, 2026	151.27	153.84	151.27	152.24	152.24	0.32%	1,398,035
Apr 17, 2026	151.92	153.04	149.37	151.75	151.75	0.59%	1,835,256
Apr 16, 2026	155.19	156.61	150.69	150.86	150.86	-3.15%	1,408,222
Apr 15, 2026	154.47	156.95	153.14	155.77	155.77	1.66%	1,650,631
Apr 14, 2026	150.90	154.96	150.50	153.23	153.23	1.90%	1,319,046
Apr 13, 2026	145.21	150.81	145.08	150.37	150.37	2.86%	1,161,144
Apr 10, 2026	147.79	147.93	145.08	146.19	146.19	-1.32%	918,202
Apr 9, 2026	146.79	148.85	146.23	148.14	148.14	0.22%	1,156,788
Apr 8, 2026	144.95	148.44	144.88	147.82	147.82	3.82%	1,263,495
Apr 7, 2026	140.92	142.94	139.67	142.38	142.38	0.45%	912,220
Apr 6, 2026	140.60	142.51	140.60	141.74	141.74	-0.32%	748,279
Apr 2, 2026	140.97	144.29	138.82	142.20	142.20	-0.84%	744,562
Apr 1, 2026	145.37	146.02	140.50	143.40	143.40	-0.96%	1,321,425
Mar 31, 2026	143.10	145.28	141.05	144.79	144.25	2.77%	1,791,061
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
Mar 18, 2026	143.76	144.90	142.17	142.34	141.81	-1.50%	1,328,063
Mar 17, 2026	145.44	146.26	142.69	144.51	143.97	0.48%	1,417,962
Mar 16, 2026	147.12	147.93	143.60	143.82	143.28	-1.47%	1,567,587
Mar 13, 2026	145.95	146.97	145.07	145.97	145.43	0.96%	1,150,753
Mar 12, 2026	146.02	147.45	144.20	144.58	144.04	-2.52%	1,221,246
Mar 11, 2026	148.32	149.93	146.32	148.32	147.77	-0.22%	1,712,164
Mar 10, 2026	151.00	151.98	148.44	148.64	148.09	-1.69%	1,487,490
Mar 9, 2026	149.73	152.29	147.12	151.19	150.63	-0.57%	1,216,465
Mar 6, 2026	153.17	154.28	150.48	152.05	151.48	-2.72%	1,284,581
Mar 5, 2026	155.19	157.00	152.64	156.30	155.72	0.12%	1,632,601
Mar 4, 2026	154.70	156.84	153.86	156.12	155.54	1.53%	1,054,017
Mar 3, 2026	150.69	154.63	150.13	153.76	153.19	-0.43%	980,705
Mar 2, 2026	150.98	156.11	150.23	154.42	153.84	0.88%	1,207,383
Feb 27, 2026	157.15	157.71	151.44	153.08	152.51	-4.13%	1,918,190
Feb 26, 2026	159.14	160.86	158.32	159.68	159.08	0.85%	1,363,287
Feb 25, 2026	156.51	160.17	155.65	158.34	157.75	1.84%	1,200,778
Feb 24, 2026	152.57	156.59	152.20	155.48	154.90	1.53%	1,128,637
Feb 23, 2026	156.91	157.89	152.31	153.13	152.56	-3.24%	1,379,674
Feb 20, 2026	157.28	158.33	154.82	158.26	157.67	0.15%	1,399,150
Feb 19, 2026	159.69	159.69	156.39	158.03	157.44	-1.94%	1,564,634
Feb 18, 2026	158.78	161.58	158.02	161.16	160.56	1.98%	1,338,326
Feb 17, 2026	158.00	160.00	157.43	158.03	157.44	-0.41%	1,409,548
Feb 13, 2026	157.30	159.47	156.00	158.68	158.09	0.81%	1,270,973
Feb 12, 2026	158.42	159.98	152.03	157.41	156.82	-0.75%	3,035,606
Feb 11, 2026	162.78	163.18	156.54	158.60	158.01	0.08%	2,791,811
Feb 10, 2026	173.03	174.14	157.19	158.48	157.89	-8.75%	4,178,329
Feb 9, 2026	171.63	174.01	170.48	173.67	173.02	0.89%	972,626