Raymond James Financial, Inc. RJF
NYSE · United States · Finance
$158.02-1.83 (-1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $158.02 | -1.14% | $159.99 | $160.78 | $157.93 | 938.90K |
| 2026-09-29 | $159.85 | -0.81% | $161.04 | $161.76 | $158.67 | 898.30K |
| 2026-09-28 | $161.16 | +0.81% | $159.59 | $161.30 | $158.63 | 1.24M |
| 2026-09-25 | $159.87 | +0.70% | $159.21 | $161.68 | $159.14 | 1.01M |
| 2026-09-24 | $158.76 | +0.33% | $158.27 | $159.05 | $155.54 | 1.88M |
| 2026-09-23 | $158.23 | -0.73% | $158.52 | $160.45 | $157.70 | 1.59M |
| 2026-09-22 | $159.39 | -3.51% | $165.40 | $165.40 | $155.50 | 2.16M |
| 2026-09-21 | $165.19 | +0.27% | $166.83 | $167.29 | $164.36 | 824.90K |
| 2026-09-18 | $164.75 | +0.60% | $164.18 | $164.90 | $163.03 | 3.49M |
| 2026-09-17 | $163.77 | -0.49% | $165.94 | $166.42 | $162.46 | 1.16M |
| 2026-09-16 | $164.57 | -2.48% | $164.92 | $168.18 | $162.18 | 1.37M |
| 2026-09-15 | $168.75 | -1.20% | $170.38 | $171.36 | $168.36 | 1.10M |
| 2026-09-14 | $170.80 | -1.53% | $173.72 | $174.09 | $169.85 | 881.70K |
| 2026-09-11 | $173.46 | -0.04% | $175.75 | $176.95 | $172.00 | 1.04M |
| 2026-09-10 | $173.53 | -1.11% | $175.96 | $176.33 | $173.49 | 1.15M |
| 2026-09-09 | $175.47 | -0.61% | $176.09 | $176.61 | $174.35 | 1.12M |
| 2026-09-08 | $176.55 | -0.98% | $177.18 | $178.64 | $176.39 | 1.29M |
| 2026-09-04 | $178.29 | -1.55% | $179.59 | $180.41 | $177.27 | 983.80K |
| 2026-09-03 | $181.10 | +2.93% | $176.39 | $181.40 | $176.07 | 1.11M |
| 2026-09-02 | $175.95 | +1.41% | $173.85 | $178.83 | $173.50 | 1.57M |
| 2026-09-01 | $173.50 | -2.62% | $176.28 | $176.64 | $172.37 | 1.45M |
| 2026-08-31 | $178.17 | -0.66% | $179.40 | $179.70 | $178.09 | 1.27M |
| 2026-08-28 | $179.36 | +1.85% | $177.15 | $179.61 | $175.93 | 1.77M |
| 2026-08-27 | $176.11 | -0.33% | $176.15 | $177.49 | $174.91 | 710.20K |
| 2026-08-26 | $176.69 | +1.13% | $174.39 | $177.41 | $168.93 | 1.50M |
| 2026-08-25 | $174.71 | -1.12% | $176.44 | $176.44 | $174.65 | 857.50K |
| 2026-08-24 | $176.68 | +0.84% | $175.35 | $178.09 | $174.75 | 675.90K |
| 2026-08-21 | $175.20 | +1.65% | $173.65 | $176.32 | $173.63 | 1.72M |
| 2026-08-20 | $172.35 | -3.14% | $177.97 | $178.12 | $171.91 | 1.10M |
| 2026-08-19 | $177.93 | -0.76% | $180.14 | $181.71 | $177.37 | 1.14M |
| 2026-08-18 | $179.30 | -0.10% | $180.46 | $180.88 | $178.95 | 757.80K |
| 2026-08-17 | $179.48 | -0.74% | $180.50 | $181.83 | $179.31 | 793.50K |
| 2026-08-14 | $180.81 | -0.10% | $180.87 | $182.25 | $178.96 | 1.01M |
| 2026-08-13 | $180.99 | -0.10% | $181.77 | $182.44 | $179.01 | 743.30K |
| 2026-08-12 | $181.18 | +0.64% | $179.90 | $181.38 | $178.96 | 838.30K |
| 2026-08-11 | $180.02 | +0.52% | $177.96 | $181.05 | $177.95 | 1.08M |
| 2026-08-10 | $179.09 | +1.43% | $176.17 | $180.00 | $175.02 | 831.60K |
| 2026-08-07 | $176.56 | -1.54% | $178.05 | $179.21 | $176.17 | 598.40K |
| 2026-08-06 | $179.33 | -0.68% | $182.00 | $182.73 | $178.34 | 679.80K |
| 2026-08-05 | $180.55 | +1.11% | $180.00 | $181.87 | $179.69 | 856.00K |
| 2026-08-04 | $178.57 | +0.50% | $177.56 | $179.69 | $177.56 | 966.90K |
| 2026-08-03 | $177.68 | +0.97% | $175.98 | $179.29 | $175.93 | 957.10K |
| 2026-07-31 | $175.98 | +0.58% | $175.00 | $176.91 | $174.55 | 1.20M |
| 2026-07-30 | $174.97 | +0.47% | $174.33 | $175.48 | $172.12 | 875.50K |
| 2026-07-29 | $174.16 | -1.70% | $176.23 | $177.07 | $173.31 | 1.27M |
| 2026-07-28 | $177.18 | +2.06% | $173.43 | $178.28 | $172.99 | 1.40M |
| 2026-07-27 | $173.60 | +2.54% | $170.89 | $174.00 | $170.64 | 1.11M |
| 2026-07-24 | $169.30 | +1.90% | $166.86 | $169.40 | $164.35 | 1.21M |
| 2026-07-23 | $166.14 | -1.11% | $169.35 | $169.35 | $163.01 | 2.28M |
| 2026-07-22 | $168.01 | +0.05% | $167.45 | $168.97 | $163.99 | 1.45M |
| 2026-07-21 | $167.93 | -0.23% | $168.79 | $170.09 | $167.45 | 1.51M |
| 2026-07-20 | $168.32 | -0.02% | $168.87 | $169.30 | $166.90 | 1.12M |
| 2026-07-17 | $168.36 | -0.79% | $167.42 | $170.69 | $166.20 | 1.32M |
| 2026-07-16 | $169.70 | -0.35% | $170.89 | $171.08 | $168.07 | 1.76M |
| 2026-07-15 | $170.30 | +1.71% | $168.56 | $172.43 | $168.38 | 1.08M |
| 2026-07-14 | $167.43 | +0.27% | $165.59 | $168.33 | $165.59 | 1.43M |
| 2026-07-13 | $166.98 | -0.68% | $168.63 | $169.74 | $166.66 | 1.18M |
| 2026-07-10 | $168.12 | -0.36% | $170.00 | $171.52 | $167.33 | 1.00M |
| 2026-07-09 | $168.72 | +2.04% | $167.11 | $171.62 | $165.64 | 1.03M |
| 2026-07-08 | $165.35 | -1.34% | $167.86 | $167.86 | $163.92 | 1.17M |
| 2026-07-07 | $167.60 | +0.72% | $168.50 | $168.50 | $166.97 | 849.20K |
| 2026-07-06 | $166.41 | +2.31% | $163.00 | $166.75 | $162.68 | 905.80K |
| 2026-07-02 | $162.66 | +2.83% | $160.10 | $163.98 | $159.50 | 1.57M |
| 2026-07-01 | $158.19 | +4.05% | $152.33 | $158.65 | $152.23 | 1.63M |
| 2026-06-30 | $152.03 | +1.98% | $150.20 | $152.83 | $149.90 | 1.80M |
| 2026-06-29 | $149.08 | -0.57% | $150.62 | $152.57 | $147.95 | 1.60M |
| 2026-06-26 | $149.94 | -0.39% | $150.21 | $151.02 | $146.64 | 3.23M |
| 2026-06-25 | $150.52 | -2.76% | $154.15 | $155.17 | $149.55 | 2.12M |
| 2026-06-24 | $154.79 | -1.68% | $156.90 | $157.05 | $154.35 | 1.58M |
| 2026-06-23 | $157.44 | +0.50% | $155.51 | $157.65 | $154.63 | 1.60M |
| 2026-06-22 | $156.65 | +0.51% | $157.15 | $158.03 | $155.80 | 1.96M |
| 2026-06-18 | $155.86 | -1.83% | $159.70 | $160.38 | $155.60 | 3.30M |
| 2026-06-17 | $158.77 | +0.29% | $158.06 | $160.16 | $158.06 | 1.53M |
| 2026-06-16 | $158.31 | +2.33% | $155.75 | $158.47 | $155.75 | 1.29M |
| 2026-06-15 | $154.71 | +0.20% | $155.92 | $156.89 | $154.23 | 1.51M |
| 2026-06-12 | $154.40 | +2.65% | $151.09 | $155.58 | $150.26 | 1.18M |
| 2026-06-11 | $150.42 | -0.11% | $150.40 | $151.82 | $149.34 | 1.04M |
| 2026-06-10 | $150.59 | -0.52% | $151.02 | $153.14 | $150.46 | 1.24M |
| 2026-06-09 | $151.37 | +0.79% | $150.91 | $152.52 | $148.13 | 1.16M |
| 2026-06-08 | $150.19 | -0.83% | $151.25 | $152.51 | $150.10 | 1.19M |
| 2026-06-05 | $151.45 | +0.62% | $150.80 | $152.23 | $150.26 | 884.10K |
| 2026-06-04 | $150.51 | +2.70% | $147.86 | $151.23 | $147.34 | 1.05M |
| 2026-06-03 | $146.56 | -0.13% | $146.34 | $147.25 | $143.93 | 1.08M |
| 2026-06-02 | $146.75 | +0.64% | $145.29 | $147.66 | $143.76 | 1.42M |
| 2026-06-01 | $145.82 | +1.68% | $142.05 | $146.72 | $142.05 | 1.51M |
| 2026-05-29 | $143.41 | +0.99% | $141.78 | $144.80 | $141.72 | 2.48M |
| 2026-05-28 | $142.00 | -2.34% | $142.59 | $144.47 | $141.06 | 1.82M |
| 2026-05-27 | $145.40 | -4.42% | $150.29 | $152.05 | $142.31 | 2.30M |
| 2026-05-26 | $152.13 | +0.44% | $151.14 | $152.91 | $150.84 | 1.51M |
| 2026-05-22 | $151.46 | +0.69% | $150.69 | $152.38 | $150.13 | 1.34M |