Raymond James Financial, Inc.
RJF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $161.33 | $161.33 | $155.29 | $157.22 | -2.52% | 1.58M |
| Oct 29, 2026 | $158.59 | $161.38 | $156.09 | $161.29 | +2.46% | 1.84M |
| Oct 28, 2026 | $157.92 | $159.25 | $155.47 | $157.42 | -0.44% | 1.78M |
| Oct 27, 2026 | $159.46 | $159.83 | $157.98 | $158.12 | +0.03% | 1.10M |
| Oct 26, 2026 | $158.56 | $160.51 | $157.85 | $158.07 | +0.23% | 1.17M |
| Oct 23, 2026 | $157.25 | $158.98 | $157.25 | $157.70 | -0.94% | 953.00K |
| Oct 22, 2026 | $154.63 | $159.29 | $154.24 | $159.19 | +2.25% | 1.37M |
| Oct 21, 2026 | $156.55 | $157.66 | $155.20 | $155.69 | +0.27% | 1.27M |
| Oct 20, 2026 | $153.89 | $156.62 | $152.93 | $155.27 | +1.19% | 1.01M |
| Oct 19, 2026 | $155.74 | $156.75 | $153.19 | $153.44 | -2.13% | 1.30M |
| Oct 16, 2026 | $157.94 | $159.57 | $155.63 | $156.78 | -0.37% | 1.39M |
| Oct 15, 2026 | $157.09 | $157.80 | $154.14 | $157.37 | +0.08% | 1.31M |
| Oct 14, 2026 | $155.78 | $157.26 | $154.68 | $157.25 | +0.31% | 1.25M |
| Oct 13, 2026 | $159.49 | $159.49 | $155.73 | $156.76 | -1.19% | 1.06M |
| Oct 12, 2026 | $158.59 | $159.88 | $158.48 | $158.65 | +0.17% | 838.32K |
| Oct 9, 2026 | $157.74 | $159.61 | $157.56 | $158.38 | -0.14% | 1.05M |
| Oct 8, 2026 | $157.12 | $159.28 | $156.30 | $158.60 | +0.86% | 1.22M |
| Oct 7, 2026 | $158.00 | $158.21 | $156.09 | $157.25 | -1.37% | 1.42M |
| Oct 6, 2026 | $161.09 | $162.17 | $159.35 | $159.43 | -0.85% | 976.77K |
| Oct 5, 2026 | $158.69 | $161.62 | $157.57 | $160.80 | +1.64% | 1.10M |
| Oct 2, 2026 | $159.50 | $160.43 | $156.52 | $158.21 | -0.97% | 907.73K |
| Oct 1, 2026 | $156.81 | $159.81 | $156.28 | $159.76 | +1.10% | 975.62K |
| Sep 30, 2026 | $159.99 | $160.78 | $157.93 | $158.02 | -1.14% | 938.92K |
| Sep 29, 2026 | $161.04 | $161.76 | $158.67 | $159.85 | -0.81% | 898.26K |
| Sep 28, 2026 | $159.59 | $161.30 | $158.63 | $161.16 | +0.81% | 1.24M |
| Sep 25, 2026 | $159.21 | $161.68 | $159.14 | $159.87 | +0.70% | 1.01M |
| Sep 24, 2026 | $158.27 | $159.05 | $155.54 | $158.76 | +0.33% | 1.88M |
| Sep 23, 2026 | $158.52 | $160.45 | $157.70 | $158.23 | -0.73% | 1.59M |
| Sep 22, 2026 | $165.40 | $165.40 | $155.50 | $159.39 | -3.51% | 2.16M |
| Sep 21, 2026 | $166.83 | $167.29 | $164.36 | $165.19 | +0.27% | 824.91K |
| Sep 18, 2026 | $164.18 | $164.90 | $163.03 | $164.75 | +0.60% | 3.50M |
| Sep 17, 2026 | $165.94 | $166.42 | $162.46 | $163.77 | -0.49% | 1.16M |
| Sep 16, 2026 | $164.92 | $168.18 | $162.18 | $164.57 | -2.48% | 1.37M |
| Sep 15, 2026 | $170.38 | $171.36 | $168.36 | $168.75 | -1.20% | 1.10M |
| Sep 14, 2026 | $173.72 | $174.09 | $169.85 | $170.80 | -1.53% | 881.73K |
| Sep 11, 2026 | $175.75 | $176.95 | $172.00 | $173.46 | -0.04% | 1.04M |
| Sep 10, 2026 | $175.96 | $176.33 | $173.49 | $173.53 | -1.11% | 1.15M |
| Sep 9, 2026 | $176.09 | $176.61 | $174.35 | $175.47 | -0.61% | 1.12M |
| Sep 8, 2026 | $177.18 | $178.64 | $176.39 | $176.55 | -0.98% | 1.29M |
| Sep 4, 2026 | $179.59 | $180.41 | $177.27 | $178.29 | -1.55% | 983.81K |
| Sep 3, 2026 | $176.39 | $181.40 | $176.07 | $181.10 | +2.93% | 1.11M |
| Sep 2, 2026 | $173.85 | $178.83 | $173.50 | $175.95 | +1.41% | 1.57M |
| Sep 1, 2026 | $176.28 | $176.64 | $172.37 | $173.50 | -2.62% | 1.45M |
| Aug 31, 2026 | $179.40 | $179.70 | $178.09 | $178.17 | -0.66% | 1.27M |
| Aug 28, 2026 | $177.15 | $179.61 | $175.93 | $179.36 | +1.85% | 1.77M |
| Aug 27, 2026 | $176.15 | $177.49 | $174.91 | $176.11 | -0.33% | 710.45K |
| Aug 26, 2026 | $174.39 | $177.41 | $168.93 | $176.69 | +1.13% | 1.50M |
| Aug 25, 2026 | $176.44 | $176.44 | $174.65 | $174.71 | -1.12% | 857.49K |
| Aug 24, 2026 | $175.35 | $178.09 | $174.75 | $176.68 | +0.84% | 675.94K |
| Aug 21, 2026 | $173.65 | $176.32 | $173.63 | $175.20 | +1.65% | 1.72M |
| Aug 20, 2026 | $177.97 | $178.12 | $171.91 | $172.35 | -3.14% | 1.10M |
| Aug 19, 2026 | $180.14 | $181.71 | $177.37 | $177.93 | -0.76% | 1.14M |
| Aug 18, 2026 | $180.46 | $180.88 | $178.95 | $179.30 | -0.10% | 757.79K |
| Aug 17, 2026 | $180.50 | $181.83 | $179.31 | $179.48 | -0.74% | 793.52K |
| Aug 14, 2026 | $180.87 | $182.25 | $178.96 | $180.81 | -0.10% | 1.01M |
| Aug 13, 2026 | $181.77 | $182.44 | $179.01 | $180.99 | -0.10% | 743.27K |
| Aug 12, 2026 | $179.90 | $181.38 | $178.96 | $181.18 | +0.64% | 838.27K |
| Aug 11, 2026 | $177.96 | $181.05 | $177.95 | $180.02 | +0.52% | 1.08M |
| Aug 10, 2026 | $176.17 | $180.00 | $175.02 | $179.09 | +1.43% | 831.63K |
| Aug 7, 2026 | $178.05 | $179.21 | $176.17 | $176.56 | — | 598.46K |
