Skip to main content
Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
151.19
-0.86 (-0.57%)
At close: Mar 9, 2026, 4:00 PM EDT
151.19
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:24 PM EDT

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026149.73152.29147.12151.13--0.61%930,280
Mar 6, 2026153.17154.28150.48152.05152.05-2.72%1,284,581
Mar 5, 2026155.19157.00152.64156.30156.300.12%1,632,342
Mar 4, 2026154.70156.84153.86156.12156.121.53%1,052,952
Mar 3, 2026150.69154.63150.13153.76153.76-0.43%979,745
Mar 2, 2026150.98156.11150.23154.42154.420.88%1,206,466
Feb 27, 2026157.15157.71151.44153.08153.08-4.13%1,741,536
Feb 26, 2026159.14160.86158.32159.68159.680.85%1,363,224
Feb 25, 2026156.51160.17155.65158.34158.341.84%1,200,625
Feb 24, 2026152.57156.59152.20155.48155.481.53%1,128,597
Feb 23, 2026156.91157.89152.31153.13153.13-3.24%1,364,063
Feb 20, 2026157.28158.33154.82158.26158.260.15%1,392,438
Feb 19, 2026159.69159.69156.39158.03158.03-1.94%1,564,170
Feb 18, 2026158.78161.58158.02161.16161.161.98%1,338,100
Feb 17, 2026158.00160.00157.43158.03158.03-0.41%1,409,334
Feb 13, 2026157.30159.47156.00158.68158.680.81%1,270,633
Feb 12, 2026158.42159.98152.03157.41157.41-0.75%3,035,128
Feb 11, 2026162.78163.18156.54158.60158.600.08%2,790,401
Feb 10, 2026173.03174.14157.19158.48158.48-8.75%4,107,712
Feb 9, 2026171.63174.01170.48173.67173.670.89%969,653
Feb 6, 2026169.67173.06169.00172.14172.142.81%1,066,423
Feb 5, 2026169.28170.43167.06167.44167.44-1.44%1,210,309
Feb 4, 2026166.25171.45164.45169.89169.892.22%1,464,232
Feb 3, 2026167.16169.73163.46166.20166.20-0.68%1,297,163
Feb 2, 2026165.38168.83165.06167.34167.340.89%1,337,868
Jan 30, 2026166.28167.86163.70165.86165.86-1.04%1,606,528
Jan 29, 2026168.00173.47165.56167.61167.61-0.42%2,148,591
Jan 28, 2026171.17171.17167.19168.31168.31-0.42%1,510,880
Jan 27, 2026169.31170.80168.35169.02169.02-0.39%1,333,239
Jan 26, 2026169.14170.59168.50169.69169.690.39%915,568
Jan 23, 2026170.09170.72167.16169.03169.03-1.48%720,600
Jan 22, 2026171.68172.64170.37171.57171.570.89%916,299
Jan 21, 2026168.32171.68168.05170.06170.061.33%1,096,192
Jan 20, 2026168.94170.63165.41167.83167.83-2.30%1,083,108
Jan 16, 2026171.02173.02170.90171.78171.780.13%1,165,858
Jan 15, 2026173.22174.70171.35171.55171.55-0.42%1,206,334
Jan 14, 2026167.05172.60166.13172.27172.273.04%1,517,746
Jan 13, 2026171.11171.20165.86167.19167.19-2.17%1,114,877
Jan 12, 2026165.73171.02165.30170.89170.891.90%1,258,135
Jan 9, 2026168.99170.12167.25167.71167.71-0.40%839,863
Jan 8, 2026164.14168.63164.07168.38168.381.96%1,340,310
Jan 7, 2026167.23168.98164.65165.15165.15-2.20%1,167,665
Jan 6, 2026166.79169.55166.08168.86168.860.91%1,049,638
Jan 5, 2026163.41169.64163.41167.33167.332.28%1,487,145
Jan 2, 2026160.23163.76159.64163.60163.601.87%1,315,963
Dec 31, 2025162.90163.60160.55160.59160.05-1.21%740,569
Dec 30, 2025163.93163.94162.55162.55162.00-0.94%779,451
Dec 29, 2025165.28166.04163.66164.09163.54-0.73%604,728
Dec 26, 2025165.61166.87164.73165.30164.74-0.30%571,881
Dec 24, 2025166.02166.59164.70165.80165.240.02%411,100
Dec 23, 2025166.40167.62164.91165.77165.21-0.14%1,272,133
Dec 22, 2025163.65166.16162.72166.00165.441.83%1,357,540
Dec 19, 2025160.72163.74160.72163.01162.461.74%4,065,180
Dec 18, 2025161.41163.58160.17160.22159.68-0.49%1,605,488
Dec 17, 2025162.07163.99160.84161.01160.47-0.59%1,529,794
Dec 16, 2025163.00163.46161.53161.96161.42-0.53%1,300,979
Dec 15, 2025164.56164.72161.90162.83162.28-0.62%1,339,019
Dec 12, 2025165.04165.80162.54163.85163.30-0.04%972,148
Dec 11, 2025165.45166.84163.30163.91163.36-1.82%1,438,958
Dec 10, 2025165.21167.68164.78166.94166.381.22%1,736,104
Dec 9, 2025164.35167.16164.35164.93164.380.45%1,181,877
Dec 8, 2025162.94165.47162.54164.19163.640.65%1,042,351
Dec 5, 2025161.97164.06161.87163.13162.580.33%1,122,041
Dec 4, 2025160.18163.34160.18162.60162.052.40%1,341,398
Dec 3, 2025155.64158.90155.64158.79158.262.02%881,257
Dec 2, 2025156.36156.92155.30155.64155.12-0.12%1,194,636
Dec 1, 2025155.61157.38155.16155.83155.31-0.45%1,590,285
Nov 28, 2025156.20157.68155.79156.54156.010.51%659,442
Nov 26, 2025154.91156.81154.54155.75155.230.78%769,555
Nov 25, 2025153.48155.17153.06154.54154.020.91%1,053,224
Nov 24, 2025152.69153.90151.34153.15152.640.10%2,146,651
Nov 21, 2025151.85154.65151.13152.99152.481.10%1,510,523
Nov 20, 2025159.59160.71150.69151.33150.82-4.05%1,850,846
Nov 19, 2025156.12158.42155.28157.72157.191.25%952,743
Nov 18, 2025154.48157.00153.27155.78155.260.28%1,247,082
Nov 17, 2025158.70158.90154.43155.34154.82-2.14%1,087,757
Nov 14, 2025159.59160.98158.49158.73158.20-1.51%1,197,403
Nov 13, 2025165.05166.24160.77161.17160.63-2.86%1,134,258
Nov 12, 2025164.04167.94163.60165.91165.351.47%874,316
Nov 11, 2025161.91164.50161.91163.51162.960.98%614,849
Nov 10, 2025163.45164.61160.04161.93161.39-0.72%1,032,340
Nov 7, 2025160.74163.20159.60163.11162.561.42%908,411
Nov 6, 2025159.80161.80159.17160.83160.290.80%1,161,767
Nov 5, 2025158.04160.20157.59159.55159.010.88%748,694
Nov 4, 2025158.14159.43157.17158.16157.63-0.45%1,133,706
Nov 3, 2025157.86159.62157.07158.88158.350.13%1,175,995
Oct 31, 2025157.96159.40157.05158.67158.140.39%1,177,318
Oct 30, 2025158.63159.93156.75158.05157.52-0.13%1,002,609
Oct 29, 2025157.80160.23156.98158.25157.72-0.90%1,504,465
Oct 28, 2025161.82162.33159.56159.69159.15-1.26%1,081,684
Oct 27, 2025164.38164.38161.27161.72161.18-0.44%1,667,684
Oct 24, 2025165.78166.13161.20162.44161.89-1.60%2,012,458
Oct 23, 2025172.48173.00159.79165.08164.52-0.58%2,801,485
Oct 22, 2025165.80167.51165.35166.04165.480.17%1,806,513
Oct 21, 2025163.87166.28163.87165.75165.190.47%1,031,576
Oct 20, 2025162.87166.28162.15164.98164.432.16%1,092,977
Oct 17, 2025160.53161.65158.32161.49160.950.82%2,950,425
Oct 16, 2025164.33165.24159.11160.18159.64-2.14%1,326,197
Oct 15, 2025164.42165.18161.92163.69163.140.71%1,116,868
Oct 14, 2025158.35164.45158.35162.54161.991.67%882,991