Raymond James Financial, Inc.
RJF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.54% | 598.46K |
| Aug 6, 2026 | $182.00 | $182.73 | $178.34 | $179.33 | -0.68% | 679.77K |
| Aug 5, 2026 | $180.00 | $181.87 | $179.69 | $180.55 | +1.11% | 856.01K |
| Aug 4, 2026 | $177.56 | $179.69 | $177.56 | $178.57 | +0.50% | 966.88K |
| Aug 3, 2026 | $175.98 | $179.29 | $175.93 | $177.68 | +0.97% | 957.15K |
| Jul 31, 2026 | $175.00 | $176.91 | $174.55 | $175.98 | +0.58% | 1.20M |
| Jul 30, 2026 | $174.33 | $175.48 | $172.12 | $174.97 | +0.47% | 875.64K |
| Jul 29, 2026 | $176.23 | $177.07 | $173.31 | $174.16 | -1.70% | 1.27M |
| Jul 28, 2026 | $173.43 | $178.28 | $172.99 | $177.18 | +2.06% | 1.40M |
| Jul 27, 2026 | $170.89 | $174.00 | $170.64 | $173.60 | +2.54% | 1.11M |
| Jul 24, 2026 | $166.86 | $169.40 | $164.35 | $169.30 | +1.90% | 1.21M |
| Jul 23, 2026 | $169.35 | $169.35 | $163.01 | $166.14 | -1.11% | 2.28M |
| Jul 22, 2026 | $167.45 | $168.97 | $163.99 | $168.01 | +0.05% | 1.45M |
| Jul 21, 2026 | $168.79 | $170.09 | $167.45 | $167.93 | -0.23% | 1.51M |
| Jul 20, 2026 | $168.87 | $169.30 | $166.90 | $168.32 | -0.02% | 1.12M |
| Jul 17, 2026 | $167.42 | $170.69 | $166.20 | $168.36 | -0.79% | 1.32M |
| Jul 16, 2026 | $170.89 | $171.08 | $168.07 | $169.70 | -0.35% | 1.76M |
| Jul 15, 2026 | $168.56 | $172.43 | $168.38 | $170.30 | +1.71% | 1.08M |
| Jul 14, 2026 | $165.59 | $168.33 | $165.59 | $167.43 | +0.27% | 1.43M |
| Jul 13, 2026 | $168.63 | $169.74 | $166.66 | $166.98 | -0.68% | 1.18M |
| Jul 10, 2026 | $170.00 | $171.52 | $167.33 | $168.12 | -0.36% | 1.00M |
| Jul 9, 2026 | $167.11 | $171.62 | $165.64 | $168.72 | +2.04% | 1.03M |
| Jul 8, 2026 | $167.86 | $167.86 | $163.92 | $165.35 | -1.34% | 1.17M |
| Jul 7, 2026 | $168.50 | $168.50 | $166.97 | $167.60 | +0.72% | 849.16K |
| Jul 6, 2026 | $163.00 | $166.75 | $162.68 | $166.41 | +2.31% | 905.87K |
| Jul 2, 2026 | $160.10 | $163.98 | $159.50 | $162.66 | +2.83% | 1.57M |
| Jul 1, 2026 | $152.33 | $158.65 | $152.23 | $158.19 | +4.05% | 1.63M |
| Jun 30, 2026 | $150.20 | $152.83 | $149.90 | $152.03 | +1.98% | 1.80M |
| Jun 29, 2026 | $150.62 | $152.57 | $147.95 | $149.08 | -0.57% | 1.60M |
| Jun 26, 2026 | $150.21 | $151.02 | $146.64 | $149.94 | -0.39% | 3.23M |
| Jun 25, 2026 | $154.15 | $155.17 | $149.55 | $150.52 | -2.76% | 2.12M |
| Jun 24, 2026 | $156.90 | $157.05 | $154.35 | $154.79 | -1.68% | 1.58M |
| Jun 23, 2026 | $155.51 | $157.65 | $154.63 | $157.44 | +0.50% | 1.60M |
| Jun 22, 2026 | $157.15 | $158.03 | $155.80 | $156.65 | +0.51% | 1.96M |
| Jun 18, 2026 | $159.70 | $160.38 | $155.60 | $155.86 | -1.83% | 3.30M |
| Jun 17, 2026 | $158.06 | $160.16 | $158.06 | $158.77 | — | 1.53M |
