Raymond James Financial, Inc. Common Stock (RJF)

180.50
+1.94 (1.08%)
NYSE· Last Trade: Aug 5th, 12:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026177.56179.69177.56178.57966,885178.57
8/03/2026175.98179.29175.93177.68957,148177.68
7/31/2026175.00176.91174.55175.981,198,986175.98
7/30/2026174.33175.48172.12174.97875,641174.97
7/29/2026176.23177.06173.31174.161,272,306174.16
7/28/2026173.43178.28172.99177.181,404,408177.18
7/27/2026170.89174.00170.64173.601,113,369173.60
7/24/2026166.86169.40164.35169.301,207,504169.30
7/23/2026169.35169.35163.01166.142,276,582166.14
7/22/2026167.45168.97163.99168.011,452,012168.01
7/21/2026168.79170.09167.45167.931,511,718167.93
7/20/2026168.87169.29166.90168.321,119,737168.32
7/17/2026167.42170.69166.20168.361,320,359168.36
7/16/2026170.89171.08168.07169.701,759,673169.70
7/15/2026168.56172.43168.38170.301,084,803170.30
7/14/2026165.59168.32165.59167.431,434,639167.43
7/13/2026168.63169.74166.66166.981,177,304166.98
7/10/2026170.00171.52167.33168.121,000,425168.12
7/09/2026167.11171.62165.64168.721,027,591168.72
7/08/2026167.86167.86163.92165.351,170,599165.35
7/07/2026168.50168.50166.97167.60849,158167.60
7/06/2026163.00166.75162.68166.41905,867166.41
7/02/2026160.10163.98159.50162.661,573,455162.66
7/01/2026152.33158.65152.23158.191,631,176158.19
6/30/2026150.20152.82149.90152.031,798,982151.49
6/29/2026150.62152.57147.95149.081,596,445148.55
6/26/2026150.21151.02146.64149.943,229,683149.41
6/25/2026154.15155.17149.55150.522,120,531149.99
6/24/2026156.90157.05154.35154.791,579,352154.24
6/23/2026155.51157.65154.63157.441,662,458156.88
6/22/2026157.15158.03155.80156.651,956,415156.09
6/18/2026159.70160.38155.60155.863,302,825155.31
6/17/2026158.06160.16158.06158.771,534,592158.21
6/16/2026155.75158.47155.75158.311,290,822157.75
6/15/2026155.92156.89154.23154.711,512,454154.16
6/12/2026151.09155.58150.26154.401,181,101153.85
6/11/2026150.40151.81149.34150.421,038,014149.89
6/10/2026151.02153.14150.46150.591,241,522150.06
6/09/2026150.91152.52148.13151.371,160,059150.83
6/08/2026151.25152.51150.10150.191,192,405149.66
6/05/2026150.80152.23150.26151.45884,116150.91
6/04/2026147.86151.23147.34150.511,048,142149.97
6/03/2026146.34147.25143.93146.561,078,225146.04
6/02/2026145.29147.66143.76146.751,417,938146.23
6/01/2026142.05146.72142.05145.821,507,724145.30
5/29/2026141.78144.80141.72143.412,484,542142.90
5/28/2026142.59144.47141.06142.001,818,900141.50
5/27/2026150.29152.04142.31145.402,303,344144.88
5/26/2026151.14152.91150.84152.131,511,469151.59
5/22/2026150.69152.38150.13151.461,336,503150.92
5/21/2026152.09152.68147.32150.422,140,950149.89
5/20/2026151.49153.03150.09152.071,310,800151.53
5/19/2026154.11154.39151.00151.021,525,108150.48
5/18/2026153.81156.98153.22154.461,069,630153.91
5/15/2026155.24155.82152.91154.111,053,011153.56
5/14/2026155.03156.37153.39155.57823,943155.02
5/13/2026152.42154.35151.99153.96781,260153.41
5/12/2026151.06154.47149.73153.481,249,198152.94
5/11/2026154.38155.03150.62151.041,254,040150.50
5/08/2026154.02156.34153.24154.331,351,377153.78
5/07/2026158.88160.60152.84153.531,423,994152.99
5/06/2026159.93161.08158.08159.371,017,326158.80
5/05/2026157.30159.81156.47158.87705,022158.31