Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
149.94
-0.58 (-0.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 150.21 | 151.02 | 146.64 | 149.94 | 149.94 | -0.39% | 3,061,441 |
| Jun 25, 2026 | 154.15 | 155.17 | 149.55 | 150.52 | 150.52 | -2.76% | 2,111,796 |
| Jun 24, 2026 | 156.90 | 157.05 | 154.35 | 154.79 | 154.79 | -1.68% | 1,375,756 |
| Jun 23, 2026 | 155.51 | 157.65 | 154.63 | 157.44 | 157.44 | 0.50% | 1,539,783 |
| Jun 22, 2026 | 157.15 | 158.03 | 155.80 | 156.65 | 156.65 | 0.51% | 1,887,131 |
| Jun 18, 2026 | 159.70 | 160.38 | 155.60 | 155.86 | 155.86 | -1.83% | 3,190,523 |
| Jun 17, 2026 | 158.06 | 160.16 | 158.06 | 158.77 | 158.77 | 0.29% | 1,534,567 |
| Jun 16, 2026 | 155.75 | 158.47 | 155.75 | 158.31 | 158.31 | 2.33% | 1,290,757 |
| Jun 15, 2026 | 155.92 | 156.89 | 154.23 | 154.71 | 154.71 | 0.20% | 1,510,575 |
| Jun 12, 2026 | 151.09 | 155.58 | 150.26 | 154.40 | 154.40 | 2.65% | 1,180,219 |
| Jun 11, 2026 | 150.40 | 151.82 | 149.34 | 150.42 | 150.42 | -0.11% | 1,037,993 |
| Jun 10, 2026 | 151.02 | 153.14 | 150.46 | 150.59 | 150.59 | -0.52% | 1,240,182 |
| Jun 9, 2026 | 150.91 | 152.52 | 148.13 | 151.37 | 151.37 | 0.79% | 1,153,036 |
| Jun 8, 2026 | 151.25 | 152.51 | 150.10 | 150.19 | 150.19 | -0.83% | 1,192,395 |
| Jun 5, 2026 | 150.80 | 152.23 | 150.26 | 151.45 | 151.45 | 0.62% | 884,061 |
| Jun 4, 2026 | 147.86 | 151.23 | 147.34 | 150.51 | 150.51 | 2.70% | 1,048,096 |
| Jun 3, 2026 | 146.34 | 147.25 | 143.93 | 146.56 | 146.56 | -0.13% | 1,077,576 |
| Jun 2, 2026 | 145.29 | 147.66 | 143.76 | 146.75 | 146.75 | 0.64% | 1,417,645 |
| Jun 1, 2026 | 142.05 | 146.72 | 142.05 | 145.82 | 145.82 | 1.68% | 1,507,721 |
| May 29, 2026 | 141.78 | 144.80 | 141.72 | 143.41 | 143.41 | 0.99% | 2,387,003 |
| May 28, 2026 | 142.59 | 144.47 | 141.06 | 142.00 | 142.00 | -2.34% | 1,812,646 |
| May 27, 2026 | 150.29 | 152.05 | 142.31 | 145.40 | 145.40 | -4.42% | 2,302,853 |
| May 26, 2026 | 151.14 | 152.91 | 150.84 | 152.13 | 152.13 | 0.44% | 1,422,088 |
| May 22, 2026 | 150.69 | 152.38 | 150.13 | 151.46 | 151.46 | 0.69% | 1,336,140 |
| May 21, 2026 | 152.09 | 152.68 | 147.32 | 150.42 | 150.42 | -1.09% | 2,140,779 |
| May 20, 2026 | 151.49 | 153.03 | 150.09 | 152.07 | 152.07 | 0.70% | 1,310,748 |
| May 19, 2026 | 154.11 | 154.39 | 151.00 | 151.02 | 151.02 | -2.23% | 1,410,652 |
| May 18, 2026 | 153.81 | 156.98 | 153.22 | 154.46 | 154.46 | 0.23% | 1,040,210 |
| May 15, 2026 | 155.24 | 155.82 | 152.91 | 154.11 | 154.11 | -0.94% | 1,053,010 |
| May 14, 2026 | 155.03 | 156.37 | 153.39 | 155.57 | 155.57 | 1.05% | 823,947 |
| May 13, 2026 | 152.42 | 154.35 | 151.99 | 153.96 | 153.96 | 0.31% | 781,269 |
| May 12, 2026 | 151.06 | 154.47 | 149.73 | 153.48 | 153.48 | 1.62% | 1,249,197 |
| May 11, 2026 | 154.38 | 155.03 | 150.62 | 151.04 | 151.04 | -2.13% | 1,254,040 |
| May 8, 2026 | 154.02 | 156.34 | 153.24 | 154.33 | 154.33 | 0.52% | 1,351,377 |
| May 7, 2026 | 158.88 | 160.60 | 152.84 | 153.53 | 153.53 | -3.66% | 1,423,993 |
| May 6, 2026 | 159.93 | 161.08 | 158.08 | 159.37 | 159.37 | 0.31% | 1,017,325 |
| May 5, 2026 | 157.30 | 159.81 | 156.47 | 158.87 | 158.87 | 1.31% | 705,022 |
| May 4, 2026 | 155.54 | 158.14 | 154.82 | 156.81 | 156.81 | 0.39% | 847,639 |
| May 1, 2026 | 158.69 | 158.69 | 155.80 | 156.20 | 156.20 | -1.34% | 772,262 |
| Apr 30, 2026 | 153.98 | 158.76 | 153.85 | 158.32 | 158.32 | 1.76% | 1,299,799 |
| Apr 29, 2026 | 155.37 | 156.64 | 153.50 | 155.58 | 155.58 | -0.07% | 1,526,961 |
| Apr 28, 2026 | 155.42 | 158.48 | 154.93 | 155.69 | 155.69 | 0.90% | 1,759,660 |
| Apr 27, 2026 | 153.50 | 155.62 | 153.46 | 154.30 | 154.30 | 0.57% | 1,738,971 |
| Apr 24, 2026 | 153.19 | 154.32 | 151.57 | 153.42 | 153.42 | 0.01% | 1,272,239 |
| Apr 23, 2026 | 152.26 | 157.37 | 152.23 | 153.41 | 153.41 | -0.72% | 3,154,261 |
| Apr 22, 2026 | 155.56 | 157.12 | 153.63 | 154.52 | 154.52 | -0.01% | 2,185,329 |
| Apr 21, 2026 | 151.95 | 155.36 | 151.78 | 154.54 | 154.54 | 1.51% | 1,397,623 |
| Apr 20, 2026 | 151.27 | 153.84 | 151.27 | 152.24 | 152.24 | 0.32% | 1,398,116 |
| Apr 17, 2026 | 151.92 | 153.04 | 149.37 | 151.75 | 151.75 | 0.59% | 1,836,684 |
| Apr 16, 2026 | 155.19 | 156.61 | 150.69 | 150.86 | 150.86 | -3.15% | 1,427,723 |
| Apr 15, 2026 | 154.47 | 156.95 | 153.14 | 155.77 | 155.77 | 1.66% | 1,662,899 |
| Apr 14, 2026 | 150.90 | 154.96 | 150.50 | 153.23 | 153.23 | 1.90% | 1,354,939 |
| Apr 13, 2026 | 145.21 | 150.81 | 145.08 | 150.37 | 150.37 | 2.86% | 1,162,027 |
| Apr 10, 2026 | 147.79 | 147.93 | 145.08 | 146.19 | 146.19 | -1.32% | 918,249 |
| Apr 9, 2026 | 146.79 | 148.85 | 146.23 | 148.14 | 148.14 | 0.22% | 1,157,568 |
| Apr 8, 2026 | 144.95 | 148.44 | 144.88 | 147.82 | 147.82 | 3.82% | 1,264,316 |
| Apr 7, 2026 | 140.92 | 142.94 | 139.67 | 142.38 | 142.38 | 0.45% | 1,317,204 |
| Apr 6, 2026 | 140.60 | 142.51 | 140.60 | 141.74 | 141.74 | -0.32% | 749,787 |
| Apr 2, 2026 | 140.97 | 144.29 | 138.82 | 142.20 | 142.20 | -0.84% | 744,727 |
| Apr 1, 2026 | 145.37 | 146.02 | 140.50 | 143.40 | 143.40 | -0.59% | 1,321,495 |
| Mar 31, 2026 | 143.10 | 145.28 | 141.05 | 144.79 | 144.25 | 2.77% | 1,819,821 |
| 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 |