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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	165.1	166.46	166.46	167.23	163.89	819,792
October 01, 2025	169.66	165.9	165.9	170.73	165.84	1.18M
September 30, 2025	176.42	172.6	172.1	177.31	171.31	1.18M
September 29, 2025	176.63	176.43	175.92	177.12	175.15	1M
September 26, 2025	173.16	175.69	175.69	176.32	172.66	1.59M
September 25, 2025	170.81	171.89	171.89	173.73	169.85	1.31M
September 24, 2025	176.09	171.91	171.91	177.01	171.55	1.54M
September 23, 2025	174.94	175.81	175.81	177.66	174.6	907,507
September 22, 2025	173.09	175.32	175.32	176.65	172.44	1.05M
September 19, 2025	174.18	174.06	174.06	175.27	171.95	3.06M
September 18, 2025	170.6	173.93	173.93	174.85	170.2	942,000
September 17, 2025	169.01	170.07	170.07	171.8	168.45	1.02M
September 16, 2025	168.07	169.07	169.07	169.63	166.89	1.17M
September 15, 2025	170.33	168.26	168.26	172.05	168.23	1.58M
September 12, 2025	170.86	170.27	170.27	171.45	169.36	1.19M
September 11, 2025	167.37	171.08	171.08	171.1	166.86	1.47M
September 10, 2025	165.51	166.7	166.7	167.77	164.92	396,773
September 09, 2025	165.12	165.59	165.59	167.15	165.12	486,004
September 08, 2025	165.14	165.77	165.77	166.08	164.43	969,149
September 05, 2025	171	165.5	165.5	171.18	163.21	1.29M
September 04, 2025	167.59	171.09	171.09	171.25	167.2	888,500
September 03, 2025	167.79	166.56	166.56	168.41	165.48	702,220
September 02, 2025	167.74	168.32	168.32	168.59	165.48	996,101
August 29, 2025	168.92	169.44	169.44	169.73	168.18	843,300
August 28, 2025	168.4	168.71	168.71	168.96	167.72	661,526
August 27, 2025	167.64	167.95	167.95	168.92	167.27	582,403
August 26, 2025	165.67	167.96	167.96	168.04	165.15	965,644
August 25, 2025	165.47	165.9	165.9	166.27	164.95	677,832
August 22, 2025	162.73	165.27	165.27	166.22	161.98	677,938
August 21, 2025	162.09	162.03	162.03	163.5	161.3	754,234
August 20, 2025	164	162.47	162.47	164	160.65	1.15M
August 19, 2025	164.02	164.18	164.18	165.68	163.46	1.05M
August 18, 2025	162.66	164.36	164.36	164.84	162.27	816,505
August 15, 2025	165.27	163.32	163.32	165.27	162.97	956,200
August 14, 2025	164.61	164.67	164.67	165	162.75	906,400
August 13, 2025	169	163.84	163.84	169	161.19	1.72M
August 12, 2025	165.74	168.37	168.37	168.55	165.51	649,538
August 11, 2025	165.19	164.92	164.92	165.98	164.62	1.12M
August 08, 2025	164.2	164.92	164.92	165.56	163.5	659,500
August 07, 2025	168	162.99	162.99	168	162.35	793,800
August 06, 2025	167.07	166.76	166.76	168.04	166.26	561,100
August 05, 2025	166.48	166.62	166.62	167.61	164.77	797,656
August 04, 2025	163.93	166.48	166.48	166.68	163.91	681,300
August 01, 2025	163.26	163.03	163.03	164.1	160.11	960,869
July 31, 2025	168.2	167.13	167.13	170.1	166.6	885,726
July 30, 2025	168.6	169.46	169.46	170.88	168.02	1.22M
July 29, 2025	168.56	168.02	168.02	169.47	166.96	877,391
July 28, 2025	168.37	167.42	167.42	168.95	166.96	800,000
July 25, 2025	166.95	168.53	168.53	168.68	165.63	1.09M
July 24, 2025	163.5	166.84	166.84	167.6	159.23	2.2M
July 23, 2025	161.74	160.87	160.87	162.5	160.48	2.53M
July 22, 2025	159.38	160.61	160.61	160.93	158.8	983,819
July 21, 2025	160.97	159.38	159.38	161.98	159.32	1.13M
July 18, 2025	159.69	160.66	160.66	161.04	159.65	1.14M
July 17, 2025	155.63	159.48	159.48	159.73	155.54	939,900
July 16, 2025	156.82	156.15	156.15	157.45	154.05	1.34M
July 15, 2025	158.8	156.27	156.27	159.46	156.26	902,600
July 14, 2025	158.84	159.31	159.31	159.73	158.22	918,025
July 11, 2025	159.34	158.4	158.4	159.34	157.81	1.05M
July 10, 2025	159.08	160.2	160.2	161	158.16	745,548

Raymond James Financial, Inc. (RJF) NYSE