Raymond James Financial, Inc. - 0KU1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	163.43	163.85	163.88	163.88	163.43	174
August 15, 2025	164.52	165.02	165.02	165.02	164.52	2
August 14, 2025	162.1	163.85	163.85	164.3	162.1	37
August 13, 2025	168.95	161.69	161.69	168.95	161.69	212
August 12, 2025	166.05	167.24	167.24	167.24	164.97	23
August 11, 2025	165.58	165.37	165.37	165.58	165.11	1,099
August 08, 2025	164.85	164.85	164.85	164.85	164.85	238
August 07, 2025	164.73	164.49	164.49	165.02	163.71	67
August 06, 2025	165.99	166.91	166.91	167.88	165.99	25
August 05, 2025	166.36	165.41	165.41	166.61	164.77	6
August 04, 2025	163.33	164.95	164.95	164.95	163.33	8
August 01, 2025	164.81	161.66	161.66	164.81	161.35	17
July 31, 2025	169.24	168.36	168.36	169.83	167.66	69
July 30, 2025	167.85	170.01	170.01	170.01	167.85	88
July 29, 2025	168.63	167.83	167.83	169.21	167.83	11
July 28, 2025	167.95	168.5	168.5	168.5	167.95	1
July 25, 2025	167.54	167.54	167.54	167.54	167.54	28
July 24, 2025	163.47	166.49	166.49	166.49	160.01	509
July 23, 2025	162	161.4	161.4	162.04	160.63	555
July 22, 2025	159.36	159.36	159.36	159.36	159.36	3
July 21, 2025	161.35	160.3	160.3	161.35	160.3	38
July 18, 2025	160.68	160.68	160.68	160.68	160.68	27
July 17, 2025	156.75	156.75	156.75	156.75	156.75	1
July 16, 2025	155.18	156.6	156.6	156.73	155.18	63
July 15, 2025	157.7	157.7	157.7	157.7	157.7	59
July 14, 2025	158.84	158.98	158.98	158.98	158.54	11
July 11, 2025	159.24	158.99	158.99	159.34	158.83	58
July 10, 2025	159.08	160.82	160.82	160.82	159.08	4
July 09, 2025	158.6	159.07	159.07	159.07	158.53	180
July 08, 2025	158.25	158.43	158.43	158.43	157.78	90
July 07, 2025	156.32	158.65	158.65	159.37	156.32	4
July 03, 2025	159.31	159.72	159.72	159.95	159.17	10
July 02, 2025	154.33	156.53	156.53	156.96	154.33	46,441
July 01, 2025	152.4	155.19	155.19	155.19	152.1	93
June 30, 2025	152.87	153	152.5	153	152.73	102
June 27, 2025	154	153.29	152.79	154	153.29	2
June 26, 2025	151.83	151.74	151.24	152.31	151.71	14
June 25, 2025	151.32	151.32	150.82	151.32	151.32	197
June 24, 2025	152.77	152.03	151.53	152.77	152.03	12
June 23, 2025	147.83	147.83	147.34	147.83	147.83	6
June 20, 2025	149.75	149.06	149.06	149.75	149.06	271
June 18, 2025	149.22	149.22	149.22	149.22	149.22	4
June 17, 2025	148.67	148.89	148.89	149.22	147.17	21
June 16, 2025	148.32	149.58	149.58	149.58	148.32	17
June 13, 2025	147.07	147.41	147.41	147.41	147.07	39
June 12, 2025	146.95	146.98	146.98	146.98	146.95	20
June 09, 2025	147.26	146.2	146.2	147.26	146.2	0
June 06, 2025	145.31	145.31	145.31	145.31	145.31	1
June 05, 2025	144.2	144.2	144.2	144.2	144.2	14
June 04, 2025	146.96	146.88	146.88	146.96	146.88	12
June 03, 2025	145.42	146.35	146.35	146.35	145.42	6
June 02, 2025	145.57	145.06	145.06	145.57	144.93	18
May 30, 2025	146.76	146.81	146.81	147.87	146.76	94
May 28, 2025	147.99	147.68	147.68	147.99	147.42	74
May 27, 2025	146.02	147.07	147.07	147.07	145.99	1
May 23, 2025	143.25	144.99	144.99	145.34	143.25	142
May 22, 2025	147.62	145.98	145.98	148.67	145.98	54
May 21, 2025	150.51	152.29	152.29	152.29	150.51	4
May 20, 2025	152.78	153.1	153.1	153.81	152.78	4
May 19, 2025	152.51	153.91	153.91	153.91	152.51	4

Raymond James Financial, Inc. (0KU1.L) LSE