Skip to main content
Raymond James Financial, Inc. (RJF)
NYSE: RJF · Real-Time Price · USD
163.13
+0.53 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

Raymond James Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.97164.06161.87163.13163.130.33%1,118,236
Dec 4, 2025160.18163.34160.18162.60162.602.40%1,317,224
Dec 3, 2025155.64158.90155.64158.79158.792.02%880,885
Dec 2, 2025156.36156.92155.30155.64155.64-0.12%1,194,636
Dec 1, 2025155.61157.38155.16155.83155.83-0.45%1,424,759
Nov 28, 2025156.20157.68155.79156.54156.540.51%659,442
Nov 26, 2025154.91156.81154.54155.75155.750.78%769,555
Nov 25, 2025153.48155.17153.06154.54154.540.91%1,053,224
Nov 24, 2025152.69153.90151.34153.15153.150.10%2,146,651
Nov 21, 2025151.85154.65151.13152.99152.991.10%1,510,523
Nov 20, 2025159.59160.71150.69151.33151.33-4.05%1,850,846
Nov 19, 2025156.12158.42155.28157.72157.721.25%952,743
Nov 18, 2025154.48157.00153.27155.78155.780.28%1,247,082
Nov 17, 2025158.70158.90154.43155.34155.34-2.14%1,087,757
Nov 14, 2025159.59160.98158.49158.73158.73-1.51%1,197,403
Nov 13, 2025165.05166.24160.77161.17161.17-2.86%1,134,258
Nov 12, 2025164.04167.94163.60165.91165.911.47%874,316
Nov 11, 2025161.91164.50161.91163.51163.510.98%614,849
Nov 10, 2025163.45164.61160.04161.93161.93-0.72%1,032,340
Nov 7, 2025160.74163.20159.60163.11163.111.42%908,411
Nov 6, 2025159.80161.80159.17160.83160.830.80%1,161,767
Nov 5, 2025158.04160.20157.59159.55159.550.88%748,694
Nov 4, 2025158.14159.43157.17158.16158.16-0.45%1,133,706
Nov 3, 2025157.86159.62157.07158.88158.880.13%1,175,995
Oct 31, 2025157.96159.40157.05158.67158.670.39%1,177,318
Oct 30, 2025158.63159.93156.75158.05158.05-0.13%1,002,609
Oct 29, 2025157.80160.23156.98158.25158.25-0.90%1,504,465
Oct 28, 2025161.82162.33159.56159.69159.69-1.26%1,081,684
Oct 27, 2025164.38164.38161.27161.72161.72-0.44%1,667,684
Oct 24, 2025165.78166.13161.20162.44162.44-1.60%2,012,458
Oct 23, 2025172.48173.00159.79165.08165.08-0.58%2,801,485
Oct 22, 2025165.80167.51165.35166.04166.040.17%1,806,513
Oct 21, 2025163.87166.28163.87165.75165.750.47%1,031,576
Oct 20, 2025162.87166.28162.15164.98164.982.16%1,092,977
Oct 17, 2025160.53161.65158.32161.49161.490.82%2,950,425
Oct 16, 2025164.33165.24159.11160.18160.18-2.14%1,326,197
Oct 15, 2025164.42165.18161.92163.69163.690.71%1,116,868
Oct 14, 2025158.35164.45158.35162.54162.541.67%882,991
Oct 13, 2025162.75163.45159.07159.87159.87-0.26%1,191,427
Oct 10, 2025164.86165.14159.41160.28160.28-2.36%1,358,323
Oct 9, 2025165.87166.89163.75164.15164.15-0.61%707,771
Oct 8, 2025165.56167.01164.48165.15165.15-0.30%618,158
Oct 7, 2025168.46169.46163.58165.64165.64-1.19%1,320,261
Oct 6, 2025168.03168.62165.93167.64167.640.49%630,777
Oct 3, 2025167.10168.09165.81166.82166.820.22%857,216
Oct 2, 2025165.10167.23163.89166.46166.460.34%843,892
Oct 1, 2025169.66170.73165.84165.90165.90-3.88%1,181,176
Sep 30, 2025176.42177.31171.31172.60172.10-2.17%1,182,960
Sep 29, 2025176.63177.12175.15176.43175.920.42%1,002,462
Sep 26, 2025173.16176.32172.66175.69175.182.21%1,593,359