Raymond James Financial, Inc. Common Stock (RJF)

159.76
+2.28 (1.45%)
NYSE · Last Trade: Oct 1st, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Raymond James Financial, Inc. Common Stock (RJF)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026156.81159.81156.28159.76975,614159.76
9/30/2026159.99160.78157.93158.02938,921157.48
9/29/2026161.04161.76158.67159.85898,258159.30
9/28/2026159.59161.30158.63161.161,235,874160.61
9/25/2026159.21161.68159.13159.871,012,151159.32
9/24/2026158.27159.05155.53158.761,884,278158.22
9/23/2026158.52160.45157.70158.231,591,965157.69
9/22/2026165.40165.40155.50159.392,161,236158.84
9/21/2026166.83167.29164.36165.19824,912164.63
9/18/2026164.18164.90163.03164.753,495,117164.19
9/17/2026165.94166.42162.46163.771,163,956163.21
9/16/2026164.92168.18162.18164.571,368,058164.01
9/15/2026170.38171.36168.36168.751,099,069168.17
9/14/2026173.72174.09169.85170.80881,730170.22
9/11/2026175.75176.95172.00173.461,042,626172.87
9/10/2026175.96176.33173.49173.531,145,678172.94
9/09/2026176.09176.61174.35175.471,120,486174.87
9/08/2026177.18178.64176.39176.551,293,189175.95
9/04/2026179.59180.41177.27178.29983,806177.68
9/03/2026176.39181.40176.07181.101,109,162180.48
9/02/2026173.85178.82173.50175.951,568,490175.35
9/01/2026176.28176.64172.37173.501,449,967172.91
8/31/2026179.40179.70178.09178.171,268,188177.56
8/28/2026177.15179.61175.93179.361,772,447178.75
8/27/2026176.15177.49174.91176.11710,453175.51
8/26/2026174.39177.41168.93176.691,504,531176.09
8/25/2026176.44176.44174.65174.71857,486174.11
8/24/2026175.35178.09174.75176.68675,937176.08
8/21/2026173.65176.32173.63175.201,723,548174.60
8/20/2026177.97178.12171.91172.351,099,290171.76
8/19/2026180.14181.71177.37177.931,135,621177.32
8/18/2026180.46180.88178.95179.30757,765178.69
8/17/2026180.50181.82179.31179.48793,521178.87
8/14/2026180.87182.25178.96180.811,007,810180.19
8/13/2026181.77182.44179.01180.99743,255180.37
8/12/2026179.90181.38178.96181.18839,768180.56
8/11/2026177.96181.05177.95180.021,079,713179.41
8/10/2026176.17180.00175.02179.09831,630178.48
8/07/2026178.05179.21176.17176.56598,455175.96
8/06/2026182.00182.73178.34179.33679,909178.72
8/05/2026180.00181.87179.69180.55856,011179.93
8/04/2026177.56179.69177.56178.57966,885177.96
8/03/2026175.98179.29175.93177.68957,148177.07
7/31/2026175.00176.91174.55175.981,198,986175.38
7/30/2026174.33175.48172.12174.97875,641174.37
7/29/2026176.23177.06173.31174.161,272,306173.56
7/28/2026173.43178.28172.99177.181,404,408176.57
7/27/2026170.89174.00170.64173.601,113,369173.01
7/24/2026166.86169.40164.35169.301,207,504168.72
7/23/2026169.35169.35163.01166.142,276,582165.57
7/22/2026167.45168.97163.99168.011,452,012167.44
7/21/2026168.79170.09167.45167.931,511,718167.36
7/20/2026168.87169.29166.90168.321,119,737167.75
7/17/2026167.42170.69166.20168.361,320,359167.78
7/16/2026170.89171.08168.07169.701,759,673169.12
7/15/2026168.56172.43168.38170.301,084,803169.72
7/14/2026165.59168.32165.59167.431,434,639166.86
7/13/2026168.63169.74166.66166.981,177,304166.41
7/10/2026170.00171.52167.33168.121,000,425167.54
7/09/2026167.11171.62165.64168.721,027,591168.14
7/08/2026167.86167.86163.92165.351,170,604164.78
7/07/2026168.50168.50166.97167.60849,158167.03
7/06/2026163.00166.75162.68166.41905,867165.84
7/02/2026160.10163.98159.50162.661,573,455162.10