Raymond James Financial, Inc.RJFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $150.69 | $154.63 | $150.13 | $153.76 | 811,105 |
| 3/2/2026 | $150.98 | $156.11 | $150.23 | $154.42 | 1.21M |
| 2/27/2026 | $157.15 | $157.71 | $151.44 | $153.08 | 1.92M |
| 2/26/2026 | $159.14 | $160.86 | $158.32 | $159.68 | 1.36M |
| 2/25/2026 | $156.51 | $160.17 | $155.65 | $158.37 | 1.20M |
| 2/24/2026 | $152.57 | $156.59 | $152.20 | $155.48 | 1.13M |
| 2/23/2026 | $156.91 | $157.89 | $152.31 | $153.13 | 1.38M |
| 2/20/2026 | $157.28 | $158.33 | $154.82 | $158.26 | 1.40M |
| 2/19/2026 | $159.69 | $159.69 | $156.39 | $158.03 | 1.56M |
| 2/18/2026 | $158.78 | $161.57 | $158.02 | $161.16 | 1.34M |
| 2/17/2026 | $158.00 | $160.00 | $157.43 | $158.03 | 1.41M |
| 2/13/2026 | $157.30 | $159.47 | $156.00 | $158.68 | 1.27M |
| 2/12/2026 | $158.42 | $159.98 | $152.03 | $157.41 | 3.04M |
| 2/11/2026 | $162.78 | $163.18 | $156.54 | $158.60 | 2.79M |
| 2/10/2026 | $173.03 | $174.14 | $157.19 | $158.48 | 4.18M |
| 2/9/2026 | $171.63 | $174.01 | $170.48 | $173.67 | 972,626 |
| 2/6/2026 | $169.67 | $173.06 | $169.00 | $172.14 | 1.07M |
| 2/5/2026 | $169.28 | $170.43 | $167.06 | $167.44 | 1.26M |
| 2/4/2026 | $166.25 | $171.45 | $164.45 | $169.89 | 1.51M |
| 2/3/2026 | $167.16 | $169.73 | $163.46 | $166.20 | 1.35M |
| 2/2/2026 | $165.38 | $168.83 | $165.06 | $167.34 | 1.34M |
| 1/30/2026 | $166.28 | $167.86 | $163.70 | $165.86 | 1.65M |
| 1/29/2026 | $168.00 | $173.47 | $165.56 | $167.61 | 2.16M |
| 1/28/2026 | $171.17 | $171.17 | $167.19 | $168.31 | 1.51M |
| 1/27/2026 | $169.31 | $170.80 | $168.35 | $169.02 | 1.33M |
| 1/26/2026 | $169.14 | $170.59 | $168.50 | $169.69 | 918,400 |
| 1/23/2026 | $170.09 | $170.72 | $167.16 | $169.03 | 723,123 |
| 1/22/2026 | $171.68 | $172.64 | $170.37 | $171.57 | 924,600 |
| 1/21/2026 | $168.32 | $171.68 | $168.05 | $170.06 | 1.10M |
| 1/20/2026 | $168.94 | $170.63 | $165.41 | $167.83 | 1.08M |
| 1/16/2026 | $171.02 | $173.02 | $170.90 | $171.78 | 1.17M |
| 1/15/2026 | $173.22 | $174.70 | $171.35 | $171.55 | 1.21M |
| 1/14/2026 | $167.05 | $172.60 | $166.13 | $172.27 | 1.52M |
| 1/13/2026 | $171.11 | $171.20 | $165.86 | $167.19 | 1.14M |
| 1/12/2026 | $165.73 | $171.02 | $165.30 | $170.89 | 1.26M |
| 1/9/2026 | $168.99 | $170.12 | $167.25 | $167.71 | 839,924 |
| 1/8/2026 | $164.14 | $168.63 | $164.07 | $168.38 | 1.34M |
| 1/7/2026 | $167.23 | $168.98 | $164.65 | $165.15 | 1.17M |
| 1/6/2026 | $166.79 | $169.55 | $166.08 | $168.86 | 1.05M |
| 1/5/2026 | $163.41 | $169.64 | $163.41 | $167.33 | 1.49M |
| 1/2/2026 | $160.23 | $163.76 | $159.64 | $163.60 | 1.43M |
| 12/31/2025 | $162.90 | $163.60 | $160.55 | $160.59 | 740,600 |
| 12/30/2025 | $163.93 | $163.94 | $162.55 | $162.55 | 779,500 |
| 12/29/2025 | $165.28 | $166.04 | $163.66 | $164.09 | 604,728 |
| 12/26/2025 | $165.61 | $166.87 | $164.73 | $165.30 | 571,900 |
| 12/24/2025 | $166.02 | $166.59 | $164.70 | $165.80 | 411,100 |
| 12/23/2025 | $166.40 | $167.62 | $164.91 | $165.77 | 1.27M |
| 12/22/2025 | $163.65 | $166.16 | $162.72 | $166.00 | 1.36M |
| 12/19/2025 | $160.72 | $163.74 | $160.72 | $163.01 | 4.07M |
| 12/18/2025 | $161.41 | $163.58 | $160.17 | $160.22 | 1.61M |
| 12/17/2025 | $162.07 | $163.99 | $160.84 | $161.01 | 1.53M |
| 12/16/2025 | $163.00 | $163.46 | $161.53 | $161.96 | 1.30M |
| 12/15/2025 | $164.56 | $164.72 | $161.90 | $162.83 | 1.34M |
| 12/12/2025 | $165.04 | $165.80 | $162.54 | $163.85 | 972,148 |
| 12/11/2025 | $165.45 | $166.84 | $163.30 | $163.91 | 1.44M |
| 12/10/2025 | $165.21 | $167.68 | $164.78 | $166.94 | 1.74M |
| 12/9/2025 | $164.35 | $167.16 | $164.35 | $164.93 | 1.18M |
| 12/8/2025 | $162.94 | $165.47 | $162.54 | $164.19 | 1.04M |
| 12/5/2025 | $161.97 | $164.06 | $161.87 | $163.13 | 1.12M |
| 12/4/2025 | $160.18 | $163.34 | $160.18 | $162.60 | 1.34M |