Raymond James Financial I... (RJF)
NYSE: RJF
· Real-Time Price · USD
175.71
3.82 (2.22%)
At close: Sep 26, 2025, 3:59 PM
175.70
-0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT
RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.16 | 176.32 | 172.66 | 175.69 | 175.69 | 2.21% | 1,593,308 |
| Sep 25, 2025 | 170.81 | 173.73 | 169.85 | 171.89 | 171.89 | -0.01% | 1,308,900 |
| Sep 24, 2025 | 176.09 | 177.01 | 171.55 | 171.91 | 171.91 | -2.22% | 1,535,130 |
| Sep 23, 2025 | 174.94 | 177.66 | 174.60 | 175.81 | 175.81 | 0.28% | 907,509 |
| Sep 22, 2025 | 173.09 | 176.65 | 172.44 | 175.32 | 175.32 | 0.72% | 1,050,030 |
| Sep 19, 2025 | 174.18 | 175.27 | 171.95 | 174.06 | 174.06 | 0.07% | 3,059,700 |
| Sep 18, 2025 | 170.60 | 174.85 | 170.20 | 173.93 | 173.93 | 2.27% | 942,044 |
| Sep 17, 2025 | 169.01 | 171.80 | 168.45 | 170.07 | 170.07 | 0.59% | 1,017,400 |
| Sep 16, 2025 | 168.07 | 169.63 | 166.89 | 169.07 | 169.07 | 0.48% | 1,173,200 |
| Sep 15, 2025 | 170.33 | 172.05 | 168.23 | 168.26 | 168.26 | -1.18% | 1,583,507 |
| Sep 12, 2025 | 170.86 | 171.45 | 169.36 | 170.27 | 170.27 | -0.47% | 1,188,308 |
| Sep 11, 2025 | 167.37 | 171.10 | 166.86 | 171.08 | 171.08 | 2.63% | 1,472,735 |
| Sep 10, 2025 | 165.51 | 167.81 | 164.59 | 166.70 | 166.70 | 0.67% | 578,000 |
| Sep 9, 2025 | 165.12 | 167.15 | 165.12 | 165.59 | 165.59 | -0.11% | 486,004 |
| Sep 8, 2025 | 165.14 | 166.08 | 164.43 | 165.77 | 165.77 | 0.16% | 969,149 |
| Sep 5, 2025 | 171.00 | 171.18 | 163.21 | 165.50 | 165.50 | -3.27% | 1,293,532 |
| Sep 4, 2025 | 167.59 | 171.25 | 167.20 | 171.09 | 171.09 | 2.72% | 888,500 |
| Sep 3, 2025 | 167.79 | 168.41 | 165.48 | 166.56 | 166.56 | -1.05% | 702,220 |
| 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 |