Raymond James Financial I... (RJF)
NYSE: RJF
· Real-Time Price · USD
166.80
0.34 (0.20%)
At close: Oct 03, 2025, 3:59 PM
166.93
0.08%
After-hours: Oct 03, 2025, 07:28 PM EDT
RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 167.10 | 168.09 | 165.81 | 166.82 | 166.82 | 0.22% | 857,203 |
| Oct 2, 2025 | 165.10 | 167.23 | 163.89 | 166.46 | 166.46 | 0.34% | 843,900 |
| Oct 1, 2025 | 169.66 | 170.73 | 165.84 | 165.90 | 165.90 | -3.88% | 1,181,200 |
| Sep 30, 2025 | 176.42 | 177.31 | 171.31 | 172.60 | 172.10 | -2.17% | 1,183,000 |
| Sep 29, 2025 | 176.63 | 177.12 | 175.15 | 176.43 | 175.92 | 0.42% | 1,002,500 |
| Sep 26, 2025 | 173.16 | 176.32 | 172.66 | 175.69 | 175.18 | 2.21% | 1,593,400 |
| Sep 25, 2025 | 170.81 | 173.73 | 169.85 | 171.89 | 171.39 | -0.01% | 1,308,900 |
| Sep 24, 2025 | 176.09 | 177.01 | 171.55 | 171.91 | 171.41 | -2.22% | 1,535,130 |
| Sep 23, 2025 | 174.94 | 177.66 | 174.60 | 175.81 | 175.30 | 0.28% | 907,509 |
| Sep 22, 2025 | 173.09 | 176.65 | 172.44 | 175.32 | 174.81 | 0.72% | 1,050,030 |
| Sep 19, 2025 | 174.18 | 175.27 | 171.95 | 174.06 | 173.56 | 0.07% | 3,059,700 |
| Sep 18, 2025 | 170.60 | 174.85 | 170.20 | 173.93 | 173.43 | 2.27% | 942,044 |
| Sep 17, 2025 | 169.01 | 171.80 | 168.45 | 170.07 | 169.58 | 0.59% | 1,017,400 |
| Sep 16, 2025 | 168.07 | 169.63 | 166.89 | 169.07 | 168.58 | 0.48% | 1,173,200 |
| Sep 15, 2025 | 170.33 | 172.05 | 168.23 | 168.26 | 167.77 | -1.18% | 1,583,507 |
| Sep 12, 2025 | 170.86 | 171.45 | 169.36 | 170.27 | 169.78 | -0.47% | 1,188,308 |
| Sep 11, 2025 | 167.37 | 171.10 | 166.86 | 171.08 | 170.58 | 2.63% | 1,472,735 |
| Sep 10, 2025 | 165.51 | 167.81 | 164.59 | 166.70 | 166.22 | 0.67% | 578,000 |
| Sep 9, 2025 | 165.12 | 167.15 | 165.12 | 165.59 | 165.11 | -0.11% | 486,004 |
| Sep 8, 2025 | 165.14 | 166.08 | 164.43 | 165.77 | 165.29 | 0.16% | 969,149 |
Page 1 of 136