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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	161.15	160.33	160.33	161.8	160.33	194
November 06, 2025	160.88	161.02	161.02	161.02	160.88	1
November 05, 2025	157.58	159.53	159.53	159.9	157.58	206
November 04, 2025	156.87	158.51	158.51	159.28	156.87	72
November 03, 2025	157.63	159.44	159.44	159.44	157.63	3
October 31, 2025	157.65	158.41	158.41	158.44	157.65	6
October 30, 2025	158.75	158.7	158.7	158.75	158.7	29
October 29, 2025	157.5	158.55	158.55	160.13	157.5	12
October 28, 2025	161.35	161.35	161.35	161.35	161.35	5
October 27, 2025	162.44	162.01	162.01	162.44	162.01	89,321
October 24, 2025	164.95	163.63	163.63	164.98	163.63	98
October 23, 2025	168.85	163.71	163.51	172.48	162.09	160
October 22, 2025	169.72	167.33	167.33	169.72	167.32	187
October 21, 2025	166.03	166.05	166.05	166.05	166.03	41
October 20, 2025	165.08	165.34	165.34	165.34	165.08	148
October 17, 2025	160.64	160.1	160.1	160.64	160.1	121
October 16, 2025	164.69	164.69	164.69	164.69	164.69	86
October 15, 2025	165.14	164.69	164.69	165.14	164.51	6
October 14, 2025	159.78	160.82	160.82	160.82	159.78	105
October 13, 2025	162.55	159.21	162.09	162.75	159.21	135
October 10, 2025	164.5	160.43	160.43	164.5	160.05	7
October 09, 2025	164.81	164.4	164.4	164.81	164.4	55
October 08, 2025	166.45	166.45	166.45	166.45	166.45	3
October 07, 2025	167.09	165.46	165.46	167.09	165.46	162
October 06, 2025	167.89	168.06	168.06	168.39	167.89	22
October 03, 2025	166.79	167.88	167.88	167.88	166.79	76
October 02, 2025	166.01	166.01	166.01	166.01	166.01	265
October 01, 2025	169.88	167.6	167.6	169.88	167.6	265
September 30, 2025	176.66	174.04	173.28	176.66	173.28	14
September 29, 2025	174.92	175.4	175.4	176.73	174.92	506
September 26, 2025	172.34	172.34	172.34	172.34	172.34	2
September 25, 2025	175.36	173.07	173.07	175.36	173.07	1,683
September 24, 2025	175.36	175.36	175.36	175.36	175.36	124
September 23, 2025	174.5	174.5	174.5	174.5	174.5	12
September 22, 2025	173.55	173.51	173.51	173.55	173.51	6
September 19, 2025	174.5	172.58	172.58	174.86	172.58	15
September 18, 2025	170.6	173.62	173.62	173.62	170.6	180
September 17, 2025	169.01	170.68	170.68	170.68	168.37	8
September 16, 2025	168.03	168.71	168.71	168.71	168.03	3
September 15, 2025	171.24	170.79	170.79	171.24	170.79	11
September 12, 2025	171.1	171.6	171.6	171.6	171.1	21
September 11, 2025	168.08	168.08	168.08	168.08	168.08	40
September 10, 2025	165.66	165.51	165.51	165.66	165.51	2
September 08, 2025	166.01	165.03	165.03	166.01	164.96	53
September 05, 2025	164.95	163.4	163.4	164.95	163.4	123
September 04, 2025	168.35	170.38	169.63	170.38	168.35	228
September 03, 2025	167.6	167.65	167.65	167.65	167.6	828
September 02, 2025	166.7	167.73	167.73	167.73	166.01	541
August 29, 2025	168.71	169.29	169.29	169.29	168.71	1,909
August 28, 2025	168.4	168.43	168.43	168.58	168.08	45
August 27, 2025	167.64	168.73	168.73	168.73	167.64	3,500
August 26, 2025	165.67	166.5	166.5	166.52	165.67	1,406
August 22, 2025	162.85	162.85	162.85	162.85	162.85	1
August 21, 2025	162.75	162.68	162.68	162.89	162.6	47
August 20, 2025	161.05	161.05	161.05	161.05	161.05	12
August 19, 2025	165.32	164.04	164.04	165.32	164.04	12
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

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