Raymond James Financial I... (RJF)
NYSE: RJF
· Real-Time Price · USD
164.34
1.02 (0.62%)
At close: Aug 18, 2025, 3:59 PM
164.36
0.01%
After-hours: Aug 18, 2025, 06:09 PM EDT
RJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 162.66 | 164.84 | 162.27 | 164.36 | 164.36 | 0.64% | 812,870 |
| 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 |
| Aug 5, 2025 | 166.48 | 167.61 | 164.77 | 166.62 | 166.62 | 0.08% | 797,656 |
| Aug 4, 2025 | 163.93 | 166.68 | 163.91 | 166.48 | 166.48 | 2.12% | 681,300 |
| Aug 1, 2025 | 164.10 | 164.10 | 160.11 | 163.03 | 163.03 | -2.45% | 960,900 |
| Jul 31, 2025 | 168.20 | 170.10 | 166.60 | 167.13 | 167.13 | -1.37% | 885,726 |
| Jul 30, 2025 | 168.60 | 170.88 | 168.02 | 169.46 | 169.46 | 0.86% | 1,217,200 |
| Jul 29, 2025 | 168.56 | 169.47 | 166.96 | 168.02 | 168.02 | 0.36% | 877,391 |
| Jul 28, 2025 | 168.37 | 168.95 | 166.96 | 167.42 | 167.42 | -0.66% | 800,000 |
| Jul 25, 2025 | 166.95 | 168.68 | 165.63 | 168.53 | 168.53 | 1.01% | 1,086,800 |
| Jul 24, 2025 | 163.50 | 167.60 | 159.23 | 166.84 | 166.84 | 3.71% | 2,196,511 |
| Jul 23, 2025 | 161.74 | 162.50 | 160.48 | 160.87 | 160.87 | 0.16% | 2,525,700 |
| Jul 22, 2025 | 159.38 | 160.93 | 158.80 | 160.61 | 160.61 | 0.77% | 983,819 |