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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.29	157.89	157.89	157.89	155.29	77
February 19, 2026	158.44	156.8	156.8	158.44	156.8	79
February 18, 2026	158.78	161.33	161.33	161.37	158.78	76
February 17, 2026	159.94	159.07	159.07	160	157.16	5,122
February 13, 2026	156.62	159.08	159.08	159.08	156.55	299
February 12, 2026	159.96	156.25	156.25	159.96	154.92	69
February 11, 2026	162.5	159.88	159.88	163.62	157.32	72
February 10, 2026	172.88	158.54	158.54	173.33	158.14	189
February 09, 2026	170.48	173.25	173.25	173.25	170	56
February 06, 2026	170.01	171.01	171.01	171.65	168.25	206
February 05, 2026	168.45	168.76	168.76	169.89	167.98	205
February 04, 2026	167.68	168.64	167.8	170.74	163.51	27
February 03, 2026	168.06	166.13	166.13	169.03	166.13	270
February 02, 2026	166.89	168.27	168.27	168.27	166.89	35
January 30, 2026	166.61	166.61	166.61	166.61	166.61	92
January 29, 2026	166.44	166.21	166.21	167.09	166.21	135
January 28, 2026	168.61	169	169	169	168.61	10
January 27, 2026	169.38	169.38	169.38	169.38	169.38	7,851
January 26, 2026	167.5	168.63	168.63	170.1	167.5	44
January 23, 2026	167.78	167.78	167.78	167.78	167.78	0
January 22, 2026	171.38	171.68	171.68	171.68	171.38	150
January 21, 2026	168.32	169.48	169.48	169.48	168.32	78
January 20, 2026	169.18	167.81	167.81	169.18	167.81	50
January 16, 2026	172.47	172.8	172.8	172.8	172.47	3
January 15, 2026	173.35	172.4	172.4	174.24	172.4	74
January 14, 2026	167.84	167.65	167.65	167.84	167.65	2
January 13, 2026	169.72	167.09	167.09	169.72	167.09	90
January 12, 2026	165.34	168.36	168.36	168.36	165.34	33
January 09, 2026	168.99	169.26	169.26	169.26	168.91	81
January 08, 2026	166.58	166.48	166.48	167.2	165.95	3,830
January 07, 2026	173.79	165.43	165.43	173.79	165.43	100
January 06, 2026	167.1	167.1	167.1	167.1	167.1	11
January 05, 2026	166.08	169.24	169.24	169.24	166.08	72
January 02, 2026	162.55	162.94	162.94	162.94	160.19	43
December 31, 2025	164.15	161.76	161.22	164.15	161.76	0
December 30, 2025	164.41	163.29	163.29	164.41	163.29	10
December 29, 2025	164.09	164.09	164.09	164.09	164.09	152
December 24, 2025	166.11	166.11	166.11	166.11	166.11	6
December 23, 2025	166.45	166.46	166.46	166.46	166.45	14
December 22, 2025	164.87	165.12	165.12	165.12	164.87	16
December 19, 2025	161.18	161.44	161.44	161.44	161.18	94
December 18, 2025	161.41	162.71	162.71	162.88	161.41	49
December 17, 2025	162.82	163.14	163.14	163.67	162.82	3
December 16, 2025	162.9	163.1	163.1	163.1	162.9	1
December 15, 2025	164.01	164.09	164.09	164.09	164.01	1,687
December 12, 2025	165.55	164.53	163.32	165.55	163.32	49
December 11, 2025	166.98	164.73	164.73	166.98	163.75	231
December 10, 2025	165.44	165.44	165.44	165.44	165.44	1
December 09, 2025	165.63	165.97	165.97	166.33	165.63	15
December 08, 2025	164.76	163.83	163.83	164.76	163.83	4
December 05, 2025	163.77	163.79	163.79	163.94	163.59	12
December 04, 2025	162.89	162.89	162.89	162.89	162.89	2
December 03, 2025	157.6	156.8	156.8	157.6	156.8	1,455
December 02, 2025	156.47	155.7	155.7	156.47	155.7	77
December 01, 2025	155.81	156.38	156.38	156.38	155.81	124
November 28, 2025	154.54	157.05	157.05	156.2	154.54	4
November 26, 2025	154.54	156.15	156.2	156.2	154.54	170,262
November 25, 2025	153.95	153.95	153.95	153.95	153.95	147
November 24, 2025	152.15	151.53	151.53	153.04	151.53	197
November 21, 2025	152.15	152.15	152.15	152.15	152.15	2

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