Raymond James Financial, Inc. - RJF-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.16	2.15	2.15	2.16	2.15	2.19M
February 19, 2026	2.19	2.17	2.17	2.19	2.16	2.36M
February 18, 2026	2.18	2.2	2.2	2.2	2.17	2.3M
February 17, 2026	2.17	2.17	2.17	2.18	2.17	2.53M
February 13, 2026	2.1	2.18	2.18	2.18	2.1	2.96M
February 12, 2026	2.07	2.11	2.11	2.11	2.07	4.21M
February 11, 2026	2.14	2.09	2.09	2.14	2.07	5.48M
February 10, 2026	2.31	2.1	2.1	2.31	2.1	5.56M
February 09, 2026	2.32	2.32	2.32	2.32	2.31	2.53M
February 06, 2026	2.3	2.31	2.31	2.31	2.3	2.75M
February 05, 2026	2.31	2.29	2.29	2.31	2.29	3.18M
February 04, 2026	2.32	2.33	2.33	2.33	2.32	3.3M
February 03, 2026	2.4	2.35	2.35	2.4	2.35	2.91M
February 02, 2026	2.43	2.4	2.4	2.43	2.4	3.45M
January 30, 2026	2.44	2.4	2.4	2.44	2.4	3.47M
January 29, 2026	2.51	2.45	2.45	2.52	2.45	4.56M
January 28, 2026	2.52	2.51	2.51	2.57	2.5	6.64M
January 27, 2026	2.33	2.32	2.32	2.34	2.32	2.74M
January 26, 2026	2.35	2.36	2.36	2.36	2.35	1.93M
January 23, 2026	2.3	2.35	2.35	2.35	2.3	1.42M
January 22, 2026	2.3	2.3	2.3	2.3	2.27	1.73M
January 21, 2026	2.32	2.28	2.28	2.32	2.28	1.84M
January 20, 2026	2.36	2.32	2.32	2.36	2.31	1.85M
January 16, 2026	2.34	2.37	2.37	2.37	2.34	1.87M
January 15, 2026	2.38	2.35	2.35	2.38	2.35	1.81M
January 14, 2026	2.34	2.38	2.38	2.38	2.33	2.03M
January 13, 2026	2.39	2.34	2.34	2.39	2.32	153,426
January 12, 2026	2.3	2.39	2.39	2.39	2.3	24,684
January 09, 2026	2.35	2.31	2.31	2.35	2.31	1.95M
January 08, 2026	2.34	2.34	2.34	2.34	2.33	2.06M
January 07, 2026	2.38	2.35	2.35	2.38	2.35	1.99M
January 06, 2026	2.39	2.38	2.38	2.39	2.38	1.69M
January 05, 2026	2.35	2.38	2.38	2.38	2.35	2.38M
January 02, 2026	2.32	2.35	2.35	2.35	2.32	1.9M
December 31, 2025	2.33	2.32	2.32	2.33	2.32	1.24M
December 30, 2025	2.34	2.32	2.32	2.35	2.32	1.35M
December 29, 2025	24.97	24.99	24.99	24.99	24.97	10,037
December 26, 2025	24.97	24.97	24.97	24.99	24.97	25,748
December 24, 2025	24.96	24.96	24.96	24.98	24.96	4,748
December 23, 2025	24.97	24.96	24.96	24.98	24.96	15,666
December 22, 2025	24.96	24.97	24.97	24.98	24.96	25,128
December 19, 2025	24.96	24.98	24.98	24.98	24.96	74,577
December 18, 2025	24.97	24.95	24.95	24.97	24.95	172,692
December 17, 2025	24.97	24.96	24.96	24.97	24.95	15,190
December 16, 2025	24.97	24.96	24.96	24.97	24.94	45,717
December 15, 2025	24.98	24.97	24.97	24.98	24.9	13,589
December 12, 2025	25.34	25.34	24.94	25.36	25.34	3,299
December 11, 2025	25.34	25.34	24.94	25.35	25.33	7,527
December 10, 2025	25.33	25.33	24.93	25.35	25.32	8,257
December 09, 2025	25.33	25.32	24.92	25.35	25.32	4,904
December 08, 2025	25.35	25.32	24.92	25.35	25.32	19,155
December 05, 2025	25.31	25.32	24.92	25.34	25.31	9,903
December 04, 2025	25.32	25.32	25.32	25.33	25.31	13,303
December 03, 2025	25.28	25.33	25.33	25.33	25.28	4,319
December 02, 2025	25.34	25.34	25.34	25.34	25.27	56,510
December 01, 2025	25.41	25.35	25.35	25.41	25.35	3,367
November 28, 2025	25.3	25.38	25.38	25.42	25.3	1,666
November 26, 2025	25.41	25.37	25.37	25.41	25.31	4,115
November 25, 2025	25.26	25.38	25.38	25.39	25.26	2,220
November 24, 2025	25.34	25.3	25.3	25.38	25.26	5,486

Raymond James Financial, Inc. (RJF-PB) NYSE