NYSE : RJF
Raymond James Financial, Inc. — Price history
Financials · Asset Management · United States
Last price 157.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Raymond James Financial, Inc. (RJF) closed at 159.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 158.87 | 159.73 | 158.81 | 159.52 | 56,072 | +1.46% |
| 2026-10-30 | 161.33 | 161.33 | 155.29 | 157.22 | 1,582,353 | -2.52% |
| 2026-10-29 | 158.59 | 161.38 | 156.09 | 161.29 | 1,840,725 | +2.46% |
| 2026-10-28 | 157.92 | 159.245 | 155.47 | 157.42 | 1,782,917 | -0.44% |
| 2026-10-27 | 159.46 | 159.83 | 157.975 | 158.12 | 1,096,895 | +0.03% |
| 2026-10-26 | 158.56 | 160.505 | 157.85 | 158.07 | 1,173,339 | +0.23% |
| 2026-10-23 | 157.25 | 158.98 | 157.25 | 157.7 | 953,002 | -0.94% |
| 2026-10-22 | 154.63 | 159.29 | 154.24 | 159.19 | 1,366,499 | +2.25% |
| 2026-10-21 | 156.55 | 157.655 | 155.2 | 155.69 | 1,266,359 | +0.27% |
| 2026-10-20 | 153.89 | 156.62 | 152.93 | 155.27 | 1,008,550 | +1.19% |
| 2026-10-19 | 155.74 | 156.75 | 153.19 | 153.44 | 1,301,221 | -2.13% |
| 2026-10-16 | 157.94 | 159.566 | 155.63 | 156.78 | 1,185,330 | -0.37% |
| 2026-10-15 | 157.09 | 157.8 | 154.14 | 157.37 | 1,310,387 | +0.08% |
| 2026-10-14 | 155.78 | 157.26 | 154.68 | 157.25 | 1,246,411 | +0.31% |
| 2026-10-13 | 159.49 | 159.49 | 155.73 | 156.76 | 980,106 | -1.19% |
| 2026-10-12 | 158.59 | 159.88 | 158.48 | 158.65 | 831,988 | +0.17% |
| 2026-10-09 | 157.74 | 159.61 | 157.56 | 158.38 | 1,046,471 | -0.14% |
| 2026-10-08 | 157.12 | 159.28 | 156.3 | 158.6 | 1,203,589 | +0.86% |
| 2026-10-07 | 158 | 158.21 | 156.09 | 157.25 | 1,288,634 | -1.37% |
| 2026-10-06 | 161.09 | 162.17 | 159.353 | 159.43 | 976,221 | -0.85% |
| 2026-10-05 | 158.69 | 161.615 | 157.57 | 160.8 | 1,097,702 | +1.64% |
| 2026-10-02 | 159.5 | 160.43 | 156.52 | 158.21 | 901,642 | -0.97% |
| 2026-10-01 | 156.81 | 159.81 | 156.28 | 159.76 | 866,966 | +1.45% |
| 2026-09-30 | 159.99 | 160.78 | 157.93 | 158.02 | 938,908 | -1.14% |
| 2026-09-29 | 161.04 | 161.76 | 158.67 | 159.85 | 898,260 | -0.81% |
| 2026-09-28 | 159.59 | 161.3 | 158.63 | 161.16 | 1,235,877 | +0.81% |
| 2026-09-25 | 159.21 | 161.68 | 159.135 | 159.87 | 1,012,150 | +0.70% |
| 2026-09-24 | 158.27 | 159.05 | 155.535 | 158.76 | 1,884,281 | +0.33% |
| 2026-09-23 | 158.52 | 160.45 | 157.7 | 158.23 | 1,591,968 | -0.73% |
| 2026-09-22 | 165.4 | 165.4 | 155.5 | 159.39 | 2,161,243 | -3.51% |
| 2026-09-21 | 166.83 | 167.29 | 164.36 | 165.19 | 824,914 | +0.27% |
| 2026-09-18 | 164.18 | 164.9 | 163.03 | 164.75 | 3,495,116 | +0.60% |
| 2026-09-17 | 165.94 | 166.42 | 162.46 | 163.77 | 1,163,958 | -0.49% |
| 2026-09-16 | 164.92 | 168.18 | 162.18 | 164.57 | 1,368,060 | -2.48% |
| 2026-09-15 | 170.38 | 171.36 | 168.36 | 168.75 | 1,099,084 | -1.20% |
| 2026-09-14 | 173.72 | 174.09 | 169.85 | 170.8 | 881,734 | -1.53% |
| 2026-09-11 | 175.75 | 176.95 | 172 | 173.46 | 1,042,620 | -0.04% |
| 2026-09-10 | 175.96 | 176.33 | 173.49 | 173.53 | 1,145,684 | -1.11% |
| 2026-09-09 | 176.09 | 176.61 | 174.35 | 175.47 | 1,120,488 | -0.61% |
| 2026-09-08 | 177.18 | 178.64 | 176.39 | 176.55 | 1,293,192 | -0.98% |
| 2026-09-04 | 179.59 | 180.41 | 177.27 | 178.29 | 983,806 | -1.55% |
| 2026-09-03 | 176.39 | 181.4 | 176.068 | 181.1 | 1,109,163 | +2.93% |
| 2026-09-02 | 173.85 | 178.825 | 173.5 | 175.95 | 1,568,492 | +1.41% |
| 2026-09-01 | 176.28 | 176.64 | 172.365 | 173.5 | 1,449,969 | -2.62% |
| 2026-08-31 | 179.4 | 179.7 | 178.09 | 178.17 | 1,266,497 | -0.66% |
| 2026-08-28 | 177.15 | 179.61 | 175.93 | 179.36 | 1,772,447 | +1.85% |
| 2026-08-27 | 176.15 | 177.493 | 174.91 | 176.11 | 710,453 | -0.33% |
| 2026-08-26 | 174.39 | 177.41 | 168.93 | 176.69 | 1,504,531 | +1.13% |
| 2026-08-25 | 176.44 | 176.44 | 174.65 | 174.71 | 857,487 | -1.12% |
| 2026-08-24 | 175.35 | 178.09 | 174.75 | 176.68 | 675,938 | +0.84% |
| 2026-08-21 | 173.65 | 176.32 | 173.63 | 175.2 | 1,723,547 | +1.65% |
| 2026-08-20 | 177.97 | 178.12 | 171.91 | 172.35 | 1,099,352 | -3.14% |
| 2026-08-19 | 180.14 | 181.71 | 177.37 | 177.93 | 1,135,624 | -0.76% |
| 2026-08-18 | 180.46 | 180.875 | 178.95 | 179.3 | 757,794 | -0.10% |
| 2026-08-17 | 180.5 | 181.825 | 179.31 | 179.48 | 793,522 | -0.74% |
| 2026-08-14 | 180.87 | 182.25 | 178.959 | 180.81 | 1,007,810 | -0.10% |
| 2026-08-13 | 181.77 | 182.435 | 179.01 | 180.99 | 743,269 | -0.10% |
| 2026-08-12 | 179.9 | 181.375 | 178.96 | 181.18 | 838,266 | +0.64% |
| 2026-08-11 | 177.96 | 181.05 | 177.95 | 180.02 | 1,079,713 | +0.52% |
| 2026-08-10 | 176.17 | 180 | 175.02 | 179.09 | 831,630 | +1.43% |
| 2026-08-07 | 178.05 | 179.21 | 176.17 | 176.56 | 598,455 | -1.54% |
| 2026-08-06 | 182 | 182.73 | 178.34 | 179.33 | 679,767 | -0.68% |
| 2026-08-05 | 180 | 181.87 | 179.69 | 180.55 | 856,012 | +1.11% |
| 2026-08-04 | 177.56 | 179.69 | 177.56 | 178.57 | 966,885 | +0.50% |
| 2026-08-03 | 175.98 | 179.29 | 175.925 | 177.68 | 957,149 | +0.97% |
| 2026-07-31 | 175 | 176.91 | 174.55 | 175.98 | 1,198,985 | +0.58% |
| 2026-07-30 | 174.33 | 175.48 | 172.12 | 174.97 | 875,641 | +0.47% |
| 2026-07-29 | 176.23 | 177.065 | 173.31 | 174.16 | 1,272,206 | -1.70% |
| 2026-07-28 | 173.43 | 178.28 | 172.99 | 177.18 | 1,404,414 | +2.06% |
| 2026-07-27 | 170.89 | 174 | 170.64 | 173.6 | 1,113,371 | +2.54% |
| 2026-07-24 | 166.86 | 169.4 | 164.35 | 169.3 | 1,207,504 | +1.90% |
| 2026-07-23 | 169.35 | 169.35 | 163.01 | 166.14 | 2,276,582 | -1.11% |
| 2026-07-22 | 167.45 | 168.97 | 163.989 | 168.01 | 1,452,013 | +0.05% |
| 2026-07-21 | 168.79 | 170.09 | 167.45 | 167.93 | 1,511,719 | -0.23% |
| 2026-07-20 | 168.87 | 169.295 | 166.9 | 168.32 | 1,119,739 | -0.02% |
| 2026-07-17 | 167.42 | 170.69 | 166.2 | 168.36 | 1,320,359 | -0.79% |
| 2026-07-16 | 170.89 | 171.08 | 168.07 | 169.7 | 1,758,097 | -0.35% |
| 2026-07-15 | 168.56 | 172.425 | 168.38 | 170.3 | 1,084,803 | +1.71% |
| 2026-07-14 | 165.59 | 168.325 | 165.59 | 167.43 | 1,434,638 | +0.27% |
| 2026-07-13 | 168.63 | 169.74 | 166.66 | 166.98 | 1,177,303 | -0.68% |
| 2026-07-10 | 170 | 171.52 | 167.33 | 168.12 | 1,000,424 | -0.36% |
| 2026-07-09 | 167.11 | 171.615 | 165.64 | 168.72 | 1,027,590 | +2.04% |
| 2026-07-08 | 167.86 | 167.86 | 163.92 | 165.35 | 1,170,661 | -1.34% |
| 2026-07-07 | 168.5 | 168.5 | 166.965 | 167.6 | 849,157 | +0.72% |
| 2026-07-06 | 163 | 166.75 | 162.681 | 166.41 | 905,866 | +2.31% |
| 2026-07-02 | 160.1 | 163.98 | 159.5 | 162.66 | 1,573,455 | +2.83% |
| 2026-07-01 | 152.33 | 158.648 | 152.23 | 158.19 | 1,631,177 | +4.42% |
| 2026-06-30 | 150.2 | 152.825 | 149.9 | 152.03 | 1,798,981 | +1.98% |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | 1,596,445 | -0.57% |
| 2026-06-26 | 150.21 | 151.018 | 146.64 | 149.94 | 3,229,683 | -0.39% |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | 2,120,531 | -2.76% |
| 2026-06-24 | 156.9 | 157.05 | 154.35 | 154.79 | 1,579,352 | -1.68% |
| 2026-06-23 | 155.51 | 157.65 | 154.63 | 157.44 | 1,603,588 | +0.50% |
| 2026-06-22 | 157.15 | 158.03 | 155.8 | 156.65 | 1,956,414 | +0.51% |
| 2026-06-18 | 159.7 | 160.38 | 155.6 | 155.86 | 3,302,824 | -1.83% |
| 2026-06-17 | 158.06 | 160.155 | 158.06 | 158.77 | 1,534,592 | +0.29% |
| 2026-06-16 | 155.75 | 158.47 | 155.75 | 158.31 | 1,290,821 | +2.33% |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | 1,512,454 | +0.20% |
| 2026-06-12 | 151.09 | 155.58 | 150.26 | 154.4 | 1,181,100 | +2.65% |
| 2026-06-11 | 150.4 | 151.815 | 149.335 | 150.42 | 1,038,014 | -0.11% |
| 2026-06-10 | 151.02 | 153.14 | 150.46 | 150.59 | 1,241,528 | -0.52% |
| 2026-06-09 | 150.91 | 152.521 | 148.13 | 151.37 | 1,160,058 | +0.79% |
| 2026-06-08 | 151.25 | 152.51 | 150.1 | 150.19 | 1,192,415 | -0.83% |
| 2026-06-05 | 150.8 | 152.23 | 150.26 | 151.45 | 884,115 | +0.62% |
| 2026-06-04 | 147.86 | 151.23 | 147.335 | 150.51 | 1,048,142 | +2.70% |
| 2026-06-03 | 146.34 | 147.245 | 143.93 | 146.56 | 1,078,236 | -0.13% |
| 2026-06-02 | 145.29 | 147.66 | 143.76 | 146.75 | 1,417,937 | +0.64% |
| 2026-06-01 | 142.05 | 146.72 | 142.05 | 145.82 | 1,507,724 | +1.68% |
| 2026-05-29 | 141.78 | 144.8 | 141.72 | 143.41 | 2,484,541 | +0.99% |
| 2026-05-28 | 142.59 | 144.47 | 141.06 | 142 | 1,818,899 | -2.34% |
| 2026-05-27 | 150.29 | 152.045 | 142.31 | 145.4 | 2,303,360 | -4.42% |
| 2026-05-26 | 151.14 | 152.905 | 150.835 | 152.13 | 1,511,469 | +0.44% |
| 2026-05-22 | 150.69 | 152.38 | 150.13 | 151.46 | 1,336,502 | +0.69% |
| 2026-05-21 | 152.09 | 152.68 | 147.32 | 150.42 | 2,140,950 | -1.09% |
| 2026-05-20 | 151.49 | 153.025 | 150.09 | 152.07 | 1,310,800 | +0.70% |
| 2026-05-19 | 154.11 | 154.39 | 151 | 151.02 | 1,525,107 | -2.23% |
| 2026-05-18 | 153.81 | 156.98 | 153.22 | 154.46 | 1,069,629 | +0.23% |
| 2026-05-15 | 155.24 | 155.82 | 152.91 | 154.11 | 1,053,010 | -0.94% |
| 2026-05-14 | 155.03 | 156.37 | 153.39 | 155.57 | 823,947 | +1.05% |
| 2026-05-13 | 152.42 | 154.35 | 151.99 | 153.96 | 781,269 | +0.31% |