Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
151.58
+6.21 (4.27%)
At close: May 12, 2025, 4:00 PM
151.58
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 149.76 | 152.42 | 149.68 | 151.16 | - | 3.98% | 775,554 |
| May 9, 2025 | 146.24 | 146.76 | 144.16 | 145.37 | 145.37 | -0.12% | 917,541 |
| May 8, 2025 | 144.91 | 147.69 | 144.34 | 145.54 | 145.54 | 1.63% | 1,343,742 |
| May 7, 2025 | 141.66 | 143.63 | 141.37 | 143.20 | 143.20 | 1.47% | 1,029,946 |
| May 6, 2025 | 140.23 | 142.42 | 139.79 | 141.12 | 141.12 | -0.71% | 921,844 |
| May 5, 2025 | 140.62 | 143.15 | 140.43 | 142.13 | 142.13 | 0.26% | 781,293 |
| May 2, 2025 | 140.00 | 142.22 | 139.39 | 141.76 | 141.76 | 2.94% | 780,418 |
| May 1, 2025 | 137.27 | 138.91 | 136.40 | 137.71 | 137.71 | 0.49% | 1,019,434 |
| Apr 30, 2025 | 134.86 | 137.51 | 133.89 | 137.04 | 137.04 | -0.77% | 1,253,473 |
| Apr 29, 2025 | 137.18 | 138.24 | 135.11 | 138.10 | 138.10 | 0.38% | 864,705 |
| Apr 28, 2025 | 137.63 | 138.19 | 136.09 | 137.58 | 137.58 | 0.15% | 1,156,681 |
| Apr 25, 2025 | 137.12 | 138.25 | 135.67 | 137.37 | 137.37 | 0.08% | 1,139,495 |
| Apr 24, 2025 | 133.74 | 138.04 | 131.85 | 137.26 | 137.26 | 1.43% | 1,750,596 |
| Apr 23, 2025 | 137.62 | 139.65 | 134.51 | 135.33 | 135.33 | 0.42% | 2,220,825 |
| Apr 22, 2025 | 133.08 | 135.05 | 132.28 | 134.77 | 134.77 | 3.00% | 1,303,090 |
| Apr 21, 2025 | 132.36 | 133.14 | 129.47 | 130.84 | 130.84 | -1.96% | 1,592,574 |
| Apr 17, 2025 | 133.89 | 135.66 | 133.28 | 133.46 | 133.46 | 0.97% | 2,421,872 |
| Apr 16, 2025 | 134.65 | 136.02 | 131.24 | 132.18 | 132.18 | -2.96% | 1,509,603 |
| Apr 15, 2025 | 135.94 | 138.15 | 135.43 | 136.21 | 136.21 | 0.87% | 1,440,718 |
| Apr 14, 2025 | 137.92 | 137.92 | 133.78 | 135.03 | 135.03 | -0.22% | 1,082,425 |
| Apr 11, 2025 | 130.79 | 136.10 | 129.67 | 135.33 | 135.33 | 2.34% | 2,090,231 |
| Apr 10, 2025 | 133.33 | 134.14 | 128.00 | 132.23 | 132.23 | -2.97% | 2,280,728 |
| Apr 9, 2025 | 122.81 | 136.93 | 122.81 | 136.28 | 136.28 | 9.15% | 3,187,612 |
| Apr 8, 2025 | 129.72 | 130.41 | 123.14 | 124.86 | 124.86 | -0.06% | 2,524,976 |
| Apr 7, 2025 | 120.04 | 126.89 | 117.57 | 124.94 | 124.94 | 1.04% | 2,894,562 |
| Apr 4, 2025 | 123.77 | 127.51 | 118.58 | 123.65 | 123.65 | -5.09% | 3,460,841 |
| Apr 3, 2025 | 134.64 | 135.33 | 130.09 | 130.28 | 130.28 | -8.18% | 2,127,831 |
| Apr 2, 2025 | 135.95 | 142.40 | 135.95 | 141.89 | 141.89 | 2.74% | 1,793,537 |
| Apr 1, 2025 | 137.34 | 138.85 | 136.75 | 138.10 | 138.10 | -0.58% | 1,690,705 |
| Mar 31, 2025 | 137.11 | 139.07 | 135.08 | 138.91 | 138.41 | -0.07% | 2,938,513 |
| Mar 28, 2025 | 142.00 | 142.57 | 138.58 | 139.01 | 138.51 | -2.54% | 1,282,144 |
| Mar 27, 2025 | 142.47 | 144.08 | 141.69 | 142.64 | 142.13 | -1.31% | 1,054,150 |
| Mar 26, 2025 | 146.35 | 147.99 | 144.34 | 144.54 | 144.02 | -0.80% | 1,314,507 |
| Mar 25, 2025 | 145.44 | 146.34 | 144.73 | 145.71 | 145.18 | 0.52% | 988,478 |
| Mar 24, 2025 | 143.33 | 145.63 | 142.20 | 144.96 | 144.44 | 2.76% | 1,295,559 |
| Mar 21, 2025 | 139.88 | 142.09 | 139.31 | 141.06 | 140.55 | -0.47% | 5,311,522 |
| Mar 20, 2025 | 144.55 | 145.04 | 140.93 | 141.73 | 141.22 | -3.20% | 1,750,747 |
| Mar 19, 2025 | 143.07 | 147.52 | 142.77 | 146.42 | 145.89 | 1.86% | 1,302,719 |
| Mar 18, 2025 | 144.37 | 144.80 | 142.28 | 143.74 | 143.22 | -0.51% | 1,509,924 |
| Mar 17, 2025 | 142.23 | 145.57 | 141.33 | 144.47 | 143.95 | 1.46% | 1,609,635 |
| Mar 14, 2025 | 141.95 | 143.70 | 140.43 | 142.39 | 141.88 | 1.85% | 1,451,530 |
| Mar 13, 2025 | 141.87 | 142.06 | 138.77 | 139.81 | 139.31 | -1.01% | 1,378,702 |
| Mar 12, 2025 | 142.49 | 142.53 | 139.27 | 141.23 | 140.72 | 1.10% | 1,412,969 |
| Mar 11, 2025 | 137.83 | 140.61 | 136.93 | 139.70 | 139.20 | 1.51% | 1,610,264 |
| Mar 10, 2025 | 139.96 | 141.78 | 136.48 | 137.62 | 137.12 | -4.01% | 1,542,767 |
| Mar 7, 2025 | 143.10 | 143.74 | 139.50 | 143.37 | 142.85 | -0.33% | 872,062 |
| Mar 6, 2025 | 143.10 | 145.28 | 141.45 | 143.84 | 143.32 | -1.33% | 1,090,587 |
| Mar 5, 2025 | 143.92 | 146.30 | 142.43 | 145.78 | 145.25 | 1.10% | 984,664 |
| Mar 4, 2025 | 148.29 | 148.63 | 141.53 | 144.19 | 143.67 | -4.13% | 1,528,877 |
| Mar 3, 2025 | 155.24 | 156.00 | 149.63 | 150.40 | 149.86 | -2.76% | 1,696,154 |