Raymond James Financial, Inc. RJF
168.64 USD +1.35 (+0.81%)
Regular-session close
168.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
166.27 Day range 168.74
140.89 52-week range 181.18
- YTD
- +5.01%
- 1 year
- +4.63%
RJF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.64 | 168.74 | 166.27 | 168.64 | +1.35 | +0.81% | 768,593 |
| Nov 12, 2026 | 167.75 | 170.00 | 166.75 | 167.29 | +0.16 | +0.10% | 1,080,500 |
| Nov 11, 2026 | 168.45 | 168.69 | 166.71 | 167.13 | -0.98 | -0.58% | 878,700 |
| Nov 10, 2026 | 168.59 | 169.44 | 166.83 | 168.11 | +0.31 | +0.18% | 952,700 |
| Nov 9, 2026 | 165.35 | 168.83 | 163.43 | 167.80 | +4.99 | +3.06% | 1,461,300 |
| Nov 6, 2026 | 162.96 | 166.05 | 161.33 | 162.81 | -2.01 | -1.22% | 921,000 |
| Nov 5, 2026 | 170.99 | 172.87 | 163.92 | 164.82 | -3.87 | -2.29% | 1,256,100 |
| Nov 4, 2026 | 166.00 | 169.10 | 164.50 | 168.69 | +7.02 | +4.34% | 1,201,200 |
| Nov 3, 2026 | 162.12 | 162.72 | 160.10 | 161.67 | -0.63 | -0.39% | 978,400 |
| Nov 2, 2026 | 158.88 | 162.34 | 158.06 | 162.30 | +5.08 | +3.23% | 1,167,900 |
| Oct 30, 2026 | 161.33 | 161.33 | 155.29 | 157.22 | -4.07 | -2.52% | 1,582,300 |
| Oct 29, 2026 | 158.59 | 161.38 | 156.09 | 161.29 | +3.87 | +2.46% | 1,840,700 |
| Oct 28, 2026 | 157.92 | 159.25 | 155.47 | 157.42 | -0.70 | -0.44% | 1,782,900 |
| Oct 27, 2026 | 159.46 | 159.83 | 157.98 | 158.12 | +0.05 | +0.03% | 1,096,900 |
| Oct 26, 2026 | 158.56 | 160.51 | 157.85 | 158.07 | +0.37 | +0.23% | 1,173,300 |
| Oct 23, 2026 | 157.25 | 158.98 | 157.25 | 157.70 | -1.49 | -0.94% | 953,000 |
| Oct 22, 2026 | 154.63 | 159.29 | 154.24 | 159.19 | +3.50 | +2.25% | 1,366,500 |
| Oct 21, 2026 | 156.55 | 157.66 | 155.20 | 155.69 | +0.42 | +0.27% | 1,266,400 |
| Oct 20, 2026 | 153.89 | 156.62 | 152.93 | 155.27 | +1.83 | +1.19% | 1,008,500 |
| Oct 19, 2026 | 155.74 | 156.75 | 153.19 | 153.44 | -3.34 | -2.13% | 1,301,200 |
| Oct 16, 2026 | 157.94 | 159.57 | 155.63 | 156.78 | -0.59 | -0.37% | 1,394,700 |
| Oct 15, 2026 | 157.09 | 157.80 | 154.14 | 157.37 | +0.12 | +0.08% | 1,312,300 |
| Oct 14, 2026 | 155.78 | 157.26 | 154.68 | 157.25 | +0.49 | +0.31% | 1,246,400 |
| Oct 13, 2026 | 159.49 | 159.49 | 155.73 | 156.76 | -1.89 | -1.19% | 1,058,000 |
| Oct 12, 2026 | 158.59 | 159.88 | 158.48 | 158.65 | +0.27 | +0.17% | 838,300 |
| Oct 9, 2026 | 157.74 | 159.61 | 157.56 | 158.38 | -0.22 | -0.14% | 1,046,800 |
| Oct 8, 2026 | 157.12 | 159.28 | 156.30 | 158.60 | +1.35 | +0.86% | 1,224,500 |
| Oct 7, 2026 | 158.00 | 158.21 | 156.09 | 157.25 | -2.18 | -1.37% | 1,418,900 |
| Oct 6, 2026 | 161.09 | 162.17 | 159.35 | 159.43 | -1.37 | -0.85% | 976,800 |
| Oct 5, 2026 | 158.69 | 161.62 | 157.57 | 160.80 | +2.59 | +1.64% | 1,098,900 |
| Oct 2, 2026 | 159.50 | 160.43 | 156.52 | 158.21 | -1.55 | -0.97% | 907,700 |
| Oct 1, 2026 | 156.81 | 159.81 | 156.28 | 159.76 | +1.74 | +1.10% | 975,600 |
| Sep 30, 2026 | 159.99 | 160.78 | 157.93 | 158.02 | -1.83 | -1.14% | 938,900 |
| Sep 29, 2026 | 161.04 | 161.76 | 158.67 | 159.85 | -1.31 | -0.81% | 898,300 |
| Sep 28, 2026 | 159.59 | 161.30 | 158.63 | 161.16 | +1.29 | +0.81% | 1,235,900 |
| Sep 25, 2026 | 159.21 | 161.68 | 159.14 | 159.87 | +1.11 | +0.70% | 1,012,100 |
| Sep 24, 2026 | 158.27 | 159.05 | 155.54 | 158.76 | +0.53 | +0.33% | 1,884,300 |
| Sep 23, 2026 | 158.52 | 160.45 | 157.70 | 158.23 | -1.16 | -0.73% | 1,592,000 |
| Sep 22, 2026 | 165.40 | 165.40 | 155.50 | 159.39 | -5.80 | -3.51% | 2,161,200 |
| Sep 21, 2026 | 166.83 | 167.29 | 164.36 | 165.19 | +0.44 | +0.27% | 824,900 |
| Sep 18, 2026 | 164.18 | 164.90 | 163.03 | 164.75 | +0.98 | +0.60% | 3,493,800 |
| Sep 17, 2026 | 165.94 | 166.42 | 162.46 | 163.77 | -0.80 | -0.49% | 1,164,000 |
| Sep 16, 2026 | 164.92 | 168.18 | 162.18 | 164.57 | -4.18 | -2.48% | 1,368,100 |
| Sep 15, 2026 | 170.38 | 171.36 | 168.36 | 168.75 | -2.05 | -1.20% | 1,099,000 |
| Sep 14, 2026 | 173.72 | 174.09 | 169.85 | 170.80 | -2.66 | -1.53% | 881,700 |
| Sep 11, 2026 | 175.75 | 176.95 | 172.00 | 173.46 | -0.07 | -0.04% | 1,042,600 |
| Sep 10, 2026 | 175.96 | 176.33 | 173.49 | 173.53 | -1.94 | -1.11% | 1,145,700 |
| Sep 9, 2026 | 176.09 | 176.61 | 174.35 | 175.47 | -1.08 | -0.61% | 1,120,500 |
| Sep 8, 2026 | 177.18 | 178.64 | 176.39 | 176.55 | -1.74 | -0.98% | 1,293,200 |
| Sep 4, 2026 | 179.59 | 180.41 | 177.27 | 178.29 | -2.81 | -1.55% | 983,800 |
| Sep 3, 2026 | 176.39 | 181.40 | 176.07 | 181.10 | +5.15 | +2.93% | 1,109,200 |
| Sep 2, 2026 | 173.85 | 178.83 | 173.50 | 175.95 | +2.45 | +1.41% | 1,568,500 |
| Sep 1, 2026 | 176.28 | 176.64 | 172.37 | 173.50 | -4.67 | -2.62% | 1,450,000 |
| Aug 31, 2026 | 179.40 | 179.70 | 178.09 | 178.17 | -1.19 | -0.66% | 1,266,500 |
| Aug 28, 2026 | 177.15 | 179.61 | 175.93 | 179.36 | +3.25 | +1.85% | 1,772,400 |
| Aug 27, 2026 | 176.15 | 177.49 | 174.91 | 176.11 | -0.58 | -0.33% | 710,200 |
| Aug 26, 2026 | 174.39 | 177.41 | 168.93 | 176.69 | +1.98 | +1.13% | 1,504,500 |
| Aug 25, 2026 | 176.44 | 176.44 | 174.65 | 174.71 | -1.97 | -1.12% | 857,500 |
| Aug 24, 2026 | 175.35 | 178.09 | 174.75 | 176.68 | +1.48 | +0.84% | 675,900 |
| Aug 21, 2026 | 173.65 | 176.32 | 173.63 | 175.20 | +2.85 | +1.65% | 1,723,500 |
| Aug 20, 2026 | 177.97 | 178.12 | 171.91 | 172.35 | -5.58 | -3.14% | 1,099,200 |
| Aug 19, 2026 | 180.14 | 181.71 | 177.37 | 177.93 | -1.37 | -0.76% | 1,135,600 |
| Aug 18, 2026 | 180.46 | 180.88 | 178.95 | 179.30 | -0.18 | -0.10% | 757,800 |
| Aug 17, 2026 | 180.50 | 181.83 | 179.31 | 179.48 | -1.33 | -0.74% | 793,500 |
| Aug 14, 2026 | 180.87 | 182.25 | 178.96 | 180.81 | -0.18 | -0.10% | 1,007,800 |
65 days, newest first. Daily bars as drawn on the RJF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.