Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
155.69
+1.39 (0.90%)
At close: Apr 28, 2026, 4:00 PM EDT
154.98
-0.71 (-0.46%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.42 | 158.48 | 154.93 | 155.69 | 155.69 | 0.90% | 1,759,656 |
| Apr 27, 2026 | 153.50 | 155.62 | 153.46 | 154.30 | 154.30 | 0.57% | 1,726,101 |
| Apr 24, 2026 | 153.19 | 154.32 | 151.57 | 153.42 | 153.42 | 0.01% | 1,242,210 |
| Apr 23, 2026 | 152.26 | 157.37 | 152.23 | 153.41 | 153.41 | -0.72% | 3,093,631 |
| Apr 22, 2026 | 155.56 | 157.12 | 153.63 | 154.52 | 154.52 | -0.01% | 2,167,161 |
| Apr 21, 2026 | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.51% | 1,397,551 |
| 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 |
| Feb 6, 2026 | 169.67 | 173.06 | 169.00 | 172.14 | 171.50 | 2.81% | 1,067,034 |
| Feb 5, 2026 | 169.28 | 170.43 | 167.06 | 167.44 | 166.82 | -1.44% | 1,258,302 |
| Feb 4, 2026 | 166.25 | 171.45 | 164.45 | 169.89 | 169.26 | 2.22% | 1,511,727 |
| Feb 3, 2026 | 167.16 | 169.73 | 163.46 | 166.20 | 165.58 | -0.68% | 1,345,817 |
| Feb 2, 2026 | 165.38 | 168.83 | 165.06 | 167.34 | 166.72 | 0.89% | 1,338,565 |
| Jan 30, 2026 | 166.28 | 167.86 | 163.70 | 165.86 | 165.24 | -1.04% | 1,645,200 |
| Jan 29, 2026 | 168.00 | 173.47 | 165.56 | 167.61 | 166.98 | -0.42% | 2,155,300 |
| Jan 28, 2026 | 171.17 | 171.17 | 167.19 | 168.31 | 167.68 | -0.42% | 1,513,704 |
| Jan 27, 2026 | 169.31 | 170.80 | 168.35 | 169.02 | 168.39 | -0.39% | 1,333,642 |
| Jan 26, 2026 | 169.14 | 170.59 | 168.50 | 169.69 | 169.06 | 0.39% | 918,351 |
| Jan 23, 2026 | 170.09 | 170.72 | 167.16 | 169.03 | 168.40 | -1.48% | 723,123 |
| Jan 22, 2026 | 171.68 | 172.64 | 170.37 | 171.57 | 170.93 | 0.89% | 924,592 |
| Jan 21, 2026 | 168.32 | 171.68 | 168.05 | 170.06 | 169.43 | 1.33% | 1,100,980 |
| Jan 20, 2026 | 168.94 | 170.63 | 165.41 | 167.83 | 167.20 | -2.30% | 1,084,654 |
| Jan 16, 2026 | 171.02 | 173.02 | 170.90 | 171.78 | 171.14 | 0.13% | 1,168,287 |
| Jan 15, 2026 | 173.22 | 174.70 | 171.35 | 171.55 | 170.91 | -0.42% | 1,206,340 |
| Jan 14, 2026 | 167.05 | 172.60 | 166.13 | 172.27 | 171.63 | 3.04% | 1,517,835 |
| Jan 13, 2026 | 171.11 | 171.20 | 165.86 | 167.19 | 166.57 | -2.17% | 1,135,094 |
| Jan 12, 2026 | 165.73 | 171.02 | 165.30 | 170.89 | 170.25 | 1.90% | 1,258,142 |
| Jan 9, 2026 | 168.99 | 170.12 | 167.25 | 167.71 | 167.08 | -0.40% | 839,924 |
| Jan 8, 2026 | 164.14 | 168.63 | 164.07 | 168.38 | 167.75 | 1.96% | 1,340,407 |
| Jan 7, 2026 | 167.23 | 168.98 | 164.65 | 165.15 | 164.53 | -2.20% | 1,167,693 |
| Jan 6, 2026 | 166.79 | 169.55 | 166.08 | 168.86 | 168.23 | 0.91% | 1,049,748 |
| Jan 5, 2026 | 163.41 | 169.64 | 163.41 | 167.33 | 166.71 | 2.28% | 1,488,617 |
| Jan 2, 2026 | 160.23 | 163.76 | 159.64 | 163.60 | 162.99 | 1.87% | 1,428,618 |
| Dec 31, 2025 | 162.90 | 163.60 | 160.55 | 160.59 | 159.45 | -1.21% | 740,569 |
| Dec 30, 2025 | 163.93 | 163.94 | 162.55 | 162.55 | 161.40 | -0.94% | 779,451 |
| Dec 29, 2025 | 165.28 | 166.04 | 163.66 | 164.09 | 162.93 | -0.73% | 604,728 |
| Dec 26, 2025 | 165.61 | 166.87 | 164.73 | 165.30 | 164.13 | -0.30% | 571,881 |
| Dec 24, 2025 | 166.02 | 166.59 | 164.70 | 165.80 | 164.63 | 0.02% | 411,100 |
| Dec 23, 2025 | 166.40 | 167.62 | 164.91 | 165.77 | 164.60 | -0.14% | 1,272,133 |
| Dec 22, 2025 | 163.65 | 166.16 | 162.72 | 166.00 | 164.82 | 1.83% | 1,357,540 |
| Dec 19, 2025 | 160.72 | 163.74 | 160.72 | 163.01 | 161.86 | 1.74% | 4,065,180 |
| Dec 18, 2025 | 161.41 | 163.58 | 160.17 | 160.22 | 159.09 | -0.49% | 1,605,488 |
| Dec 17, 2025 | 162.07 | 163.99 | 160.84 | 161.01 | 159.87 | -0.59% | 1,529,794 |
| Dec 16, 2025 | 163.00 | 163.46 | 161.53 | 161.96 | 160.81 | -0.53% | 1,300,979 |
| Dec 15, 2025 | 164.56 | 164.72 | 161.90 | 162.83 | 161.68 | -0.62% | 1,339,019 |
| Dec 12, 2025 | 165.04 | 165.80 | 162.54 | 163.85 | 162.69 | -0.04% | 972,148 |
| Dec 11, 2025 | 165.45 | 166.84 | 163.30 | 163.91 | 162.75 | -1.82% | 1,438,958 |
| Dec 10, 2025 | 165.21 | 167.68 | 164.78 | 166.94 | 165.76 | 1.22% | 1,736,104 |
| Dec 9, 2025 | 164.35 | 167.16 | 164.35 | 164.93 | 163.76 | 0.45% | 1,181,877 |
| Dec 8, 2025 | 162.94 | 165.47 | 162.54 | 164.19 | 163.03 | 0.65% | 1,042,351 |
| Dec 5, 2025 | 161.97 | 164.06 | 161.87 | 163.13 | 161.98 | 0.33% | 1,122,041 |
| Dec 4, 2025 | 160.18 | 163.34 | 160.18 | 162.60 | 161.45 | 2.40% | 1,341,398 |
| Dec 3, 2025 | 155.64 | 158.90 | 155.64 | 158.79 | 157.67 | 2.02% | 881,257 |