Raymond James Financial I... (RJF)
NYSE: RJF
· Real-Time Price · USD
171.04
4.48 (2.69%)
At close: Sep 04, 2025, 3:59 PM
171.09
0.03%
After-hours: Sep 04, 2025, 04:20 PM EDT
RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 167.79 | 168.41 | 165.48 | 166.56 | 166.56 | -1.05% | 701,893 |
| Sep 2, 2025 | 167.74 | 168.59 | 165.48 | 168.32 | 168.32 | -0.66% | 996,101 |
| Aug 29, 2025 | 168.92 | 169.73 | 168.18 | 169.44 | 169.44 | 0.43% | 843,300 |
| Aug 28, 2025 | 168.40 | 168.96 | 167.72 | 168.71 | 168.71 | 0.45% | 661,526 |
| Aug 27, 2025 | 167.64 | 168.92 | 167.27 | 167.95 | 167.95 | -0.01% | 590,200 |
| Aug 26, 2025 | 165.67 | 168.04 | 165.15 | 167.96 | 167.96 | 1.24% | 965,644 |
| Aug 25, 2025 | 165.47 | 166.27 | 164.95 | 165.90 | 165.90 | 0.38% | 677,832 |
| Aug 22, 2025 | 162.73 | 166.22 | 161.98 | 165.27 | 165.27 | 2.00% | 677,938 |
| Aug 21, 2025 | 162.09 | 163.50 | 161.30 | 162.03 | 162.03 | -0.27% | 754,234 |
| Aug 20, 2025 | 164.00 | 164.00 | 160.65 | 162.47 | 162.47 | -1.04% | 1,149,100 |
| Aug 19, 2025 | 164.02 | 165.68 | 163.46 | 164.18 | 164.18 | -0.11% | 1,047,900 |
| Aug 18, 2025 | 162.66 | 164.84 | 162.27 | 164.36 | 164.36 | 0.64% | 816,505 |
| Aug 15, 2025 | 165.27 | 165.27 | 162.97 | 163.32 | 163.32 | -0.82% | 956,200 |
| Aug 14, 2025 | 164.61 | 165.00 | 162.75 | 164.67 | 164.67 | 0.51% | 906,400 |
| Aug 13, 2025 | 169.00 | 169.00 | 161.19 | 163.84 | 163.84 | -2.69% | 1,719,830 |
| Aug 12, 2025 | 165.74 | 168.55 | 165.51 | 168.37 | 168.37 | 2.09% | 649,538 |
| Aug 11, 2025 | 165.19 | 165.98 | 164.62 | 164.92 | 164.92 | 0.00% | 1,123,000 |
| Aug 8, 2025 | 164.20 | 165.56 | 163.50 | 164.92 | 164.92 | 1.18% | 659,500 |
| Aug 7, 2025 | 168.00 | 168.00 | 162.35 | 162.99 | 162.99 | -2.26% | 793,800 |
| Aug 6, 2025 | 167.07 | 168.04 | 166.26 | 166.76 | 166.76 | 0.08% | 561,100 |