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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	158.52	160	160	160.34	157.74	599,900
July 02, 2025	155.17	158.18	158.18	158.39	154.49	1.4M
July 01, 2025	152.4	154.64	154.64	155.35	151.7	919,500
June 30, 2025	153.66	153.37	152.87	154.52	152.08	1.14M
June 27, 2025	153.15	153.23	153.23	154.51	152.12	1.84M
June 26, 2025	151.76	152.61	152.61	152.9	149.35	1.18M
June 25, 2025	151.23	151.73	151.73	151.99	150.04	889,809
June 24, 2025	152.73	150.88	150.88	153.15	150.54	1.37M
June 23, 2025	149.14	150.96	150.96	151	147.18	1.23M
June 20, 2025	149.26	148.95	148.95	149.8	148.35	2.14M
June 18, 2025	147.31	148.34	148.34	149.79	147.25	937,332
June 17, 2025	148	147.57	147.57	149.31	147.1	963,600
June 16, 2025	147.46	148.5	148.5	149.74	147.32	773,146
June 13, 2025	146.94	145.62	145.62	147.91	145.33	917,923
June 12, 2025	146	148.61	148.61	148.83	145.36	866,531
June 11, 2025	147.08	147.73	147.73	148.7	146.82	877,500
June 10, 2025	146.71	146.88	146.89	148.1	146.12	653,098
June 09, 2025	147.24	146.96	146.96	148.13	145.97	983,600
June 06, 2025	145.57	146.75	146.75	147.2	145.12	1.17M
June 05, 2025	145.31	143.41	143.41	145.72	142.18	1.33M
June 04, 2025	146.42	145.4	145.4	147.1	145.3	1.49M
June 03, 2025	145.07	146.09	146.09	146.75	143.94	1.06M
June 02, 2025	146.47	145.42	145.42	146.97	144.09	963,900
May 30, 2025	147.1	146.98	146.98	148	145.9	2.85M
May 29, 2025	146.61	147.73	147.73	148.02	145.48	1.18M
May 28, 2025	148.04	146.24	146.24	148.85	146.23	836,704
May 27, 2025	146.77	148.03	148.03	148.15	145.68	1.08M
May 23, 2025	143.55	145.32	145.32	146.29	142.95	639,571
May 22, 2025	147.99	146.47	146.47	148.15	145.23	1.17M
May 21, 2025	151.7	148.46	148.46	152.14	148.4	863,146
May 20, 2025	152.54	152.72	152.72	153.76	151.97	508,031
May 19, 2025	152.84	153.81	153.81	154.28	152.24	730,077
May 16, 2025	153.09	153.88	153.88	154.77	152.08	934,300
May 15, 2025	151.39	152.95	152.95	153.14	150.98	725,238
May 14, 2025	152.82	152.19	152.19	153.42	151.61	896,832
May 13, 2025	152	153.04	153.04	154.01	150.81	990,800
May 12, 2025	149.76	151.58	151.58	152.42	149.68	1.52M
May 09, 2025	146.24	145.37	145.37	146.76	144.16	917,564
May 08, 2025	144.91	145.54	145.54	147.69	144.34	1.34M
May 07, 2025	141.66	143.2	143.2	143.63	141.37	1.02M
May 06, 2025	140.23	141.12	141.12	142.42	139.79	921,844
May 05, 2025	140.62	142.13	142.13	143.15	140.43	781,300
May 02, 2025	140	141.76	141.76	142.22	139.39	780,418
May 01, 2025	137.27	137.71	137.71	138.91	136.4	1.02M
April 30, 2025	134.86	137.04	137.04	137.51	133.89	1.25M
April 29, 2025	137.18	138.1	138.1	138.24	135.11	864,705
April 28, 2025	137.63	137.58	137.58	138.19	136.09	1.16M
April 25, 2025	137.12	137.37	137.37	138.25	135.67	1.14M
April 24, 2025	133.74	137.26	137.26	138.04	131.85	1.75M
April 23, 2025	137.62	135.33	135.33	139.65	134.51	2.22M
April 22, 2025	133.08	134.77	134.77	135.05	132.28	1.3M
April 21, 2025	132.36	130.84	130.84	133.14	129.47	1.59M
April 17, 2025	133.89	133.46	133.46	135.66	133.28	2.42M
April 16, 2025	134.65	132.18	132.18	136.02	131.24	1.51M
April 15, 2025	135.94	136.21	136.21	138.15	135.43	1.39M
April 14, 2025	137.92	135.03	135.03	137.92	133.78	1.08M
April 11, 2025	130.79	135.33	135.33	136.1	129.67	2.09M
April 10, 2025	133.33	132.23	132.23	134.14	128	2.28M
April 09, 2025	122.81	136.28	136.28	136.93	122.81	3.18M
April 08, 2025	129.72	124.86	124.86	130.41	123.14	2.48M

Raymond James Financial, Inc. (RJF) NYSE