Raymond James Financial Inc. (RJF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 178.05 | 179.21 | 176.17 | 176.56 | -1.54% | 598,400 |
| 2026-08-06 | 182.00 | 182.73 | 178.34 | 179.33 | -0.68% | 679,800 |
| 2026-08-05 | 180.00 | 181.87 | 179.69 | 180.55 | +1.11% | 856,000 |
| 2026-08-04 | 177.56 | 179.69 | 177.56 | 178.57 | +0.50% | 966,900 |
| 2026-08-03 | 175.98 | 179.29 | 175.93 | 177.68 | +0.97% | 957,100 |
| 2026-07-31 | 175.00 | 176.91 | 174.55 | 175.98 | +0.58% | 1,198,700 |
| 2026-07-30 | 174.33 | 175.48 | 172.12 | 174.97 | +0.47% | 875,500 |
| 2026-07-29 | 176.23 | 177.07 | 173.31 | 174.16 | -1.70% | 1,272,200 |
| 2026-07-28 | 173.43 | 178.28 | 172.99 | 177.18 | +2.06% | 1,404,400 |
| 2026-07-27 | 170.89 | 174.00 | 170.64 | 173.60 | +2.54% | 1,113,400 |
| 2026-07-24 | 166.86 | 169.40 | 164.35 | 169.30 | +1.90% | 1,207,500 |
| 2026-07-23 | 169.35 | 169.35 | 163.01 | 166.14 | -1.11% | 2,276,600 |
| 2026-07-22 | 167.45 | 168.97 | 163.99 | 168.01 | +0.05% | 1,452,000 |
| 2026-07-21 | 168.79 | 170.09 | 167.45 | 167.93 | -0.23% | 1,511,700 |
| 2026-07-20 | 168.87 | 169.30 | 166.90 | 168.32 | -0.02% | 1,119,700 |
| 2026-07-17 | 167.42 | 170.69 | 166.20 | 168.36 | -0.79% | 1,320,400 |
| 2026-07-16 | 170.89 | 171.08 | 168.07 | 169.70 | -0.35% | 1,758,100 |
| 2026-07-15 | 168.56 | 172.43 | 168.38 | 170.30 | +1.71% | 1,084,800 |
| 2026-07-14 | 165.59 | 168.33 | 165.59 | 167.43 | +0.27% | 1,434,600 |
| 2026-07-13 | 168.63 | 169.74 | 166.66 | 166.98 | -0.68% | 1,177,100 |
| 2026-07-10 | 170.00 | 171.52 | 167.33 | 168.12 | -0.36% | 1,000,400 |
| 2026-07-09 | 167.11 | 171.62 | 165.64 | 168.72 | +2.04% | 1,027,600 |
| 2026-07-08 | 167.86 | 167.86 | 163.92 | 165.35 | -1.34% | 1,170,600 |
| 2026-07-07 | 168.50 | 168.50 | 166.97 | 167.60 | +0.72% | 849,200 |
| 2026-07-06 | 163.00 | 166.75 | 162.68 | 166.41 | +2.31% | 905,800 |
| 2026-07-02 | 160.10 | 163.98 | 159.50 | 162.66 | +2.83% | 1,573,500 |
| 2026-07-01 | 152.33 | 158.65 | 152.23 | 158.19 | +4.05% | 1,631,200 |
| 2026-06-30 | 150.20 | 152.83 | 149.90 | 152.03 | +1.98% | 1,799,000 |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | -0.57% | 1,596,400 |
| 2026-06-26 | 150.21 | 151.02 | 146.64 | 149.94 | -0.39% | 3,229,700 |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | -2.76% | 2,120,500 |
| 2026-06-24 | 156.90 | 157.05 | 154.35 | 154.79 | -1.68% | 1,579,000 |
| 2026-06-23 | 155.51 | 157.65 | 154.63 | 157.44 | +0.50% | 1,603,600 |
| 2026-06-22 | 157.15 | 158.03 | 155.80 | 156.65 | +0.51% | 1,956,400 |
| 2026-06-18 | 159.70 | 160.38 | 155.60 | 155.86 | -1.83% | 3,302,800 |
| 2026-06-17 | 158.06 | 160.16 | 158.06 | 158.77 | +0.29% | 1,534,600 |
| 2026-06-16 | 155.75 | 158.47 | 155.75 | 158.31 | +2.33% | 1,290,800 |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | +0.20% | 1,512,500 |
| 2026-06-12 | 151.09 | 155.58 | 150.26 | 154.40 | +2.65% | 1,181,100 |
| 2026-06-11 | 150.40 | 151.82 | 149.34 | 150.42 | -0.11% | 1,038,000 |
| 2026-06-10 | 151.02 | 153.14 | 150.46 | 150.59 | -0.52% | 1,241,500 |
| 2026-06-09 | 150.91 | 152.52 | 148.13 | 151.37 | +0.79% | 1,160,100 |
| 2026-06-08 | 151.25 | 152.51 | 150.10 | 150.19 | -0.83% | 1,192,400 |
| 2026-06-05 | 150.80 | 152.23 | 150.26 | 151.45 | +0.62% | 884,100 |
| 2026-06-04 | 147.86 | 151.23 | 147.34 | 150.51 | +2.70% | 1,048,100 |
| 2026-06-03 | 146.34 | 147.25 | 143.93 | 146.56 | -0.13% | 1,078,000 |
| 2026-06-02 | 145.29 | 147.66 | 143.76 | 146.75 | +0.64% | 1,417,700 |
| 2026-06-01 | 142.05 | 146.72 | 142.05 | 145.82 | +1.68% | 1,507,700 |
| 2026-05-29 | 141.78 | 144.80 | 141.72 | 143.41 | +0.99% | 2,484,500 |
| 2026-05-28 | 142.59 | 144.47 | 141.06 | 142.00 | -2.34% | 1,818,900 |
| 2026-05-27 | 150.29 | 152.05 | 142.31 | 145.40 | -4.42% | 2,303,300 |
| 2026-05-26 | 151.14 | 152.91 | 150.84 | 152.13 | +0.44% | 1,511,500 |
| 2026-05-22 | 150.69 | 152.38 | 150.13 | 151.46 | +0.69% | 1,336,500 |
| 2026-05-21 | 152.09 | 152.68 | 147.32 | 150.42 | -1.09% | 2,141,000 |
| 2026-05-20 | 151.49 | 153.03 | 150.09 | 152.07 | +0.70% | 1,310,800 |
| 2026-05-19 | 154.11 | 154.39 | 151.00 | 151.02 | -2.23% | 1,525,100 |
| 2026-05-18 | 153.81 | 156.98 | 153.22 | 154.46 | +0.23% | 1,069,600 |
| 2026-05-15 | 155.24 | 155.82 | 152.91 | 154.11 | -0.94% | 1,053,000 |
| 2026-05-14 | 155.03 | 156.37 | 153.39 | 155.57 | +1.05% | 823,900 |
| 2026-05-13 | 152.42 | 154.35 | 151.99 | 153.96 | +0.31% | 781,300 |
| 2026-05-12 | 151.06 | 154.47 | 149.73 | 153.48 | +1.62% | 1,249,200 |
| 2026-05-11 | 154.38 | 155.03 | 150.62 | 151.04 | -2.13% | 1,254,000 |
| 2026-05-08 | 154.02 | 156.34 | 153.24 | 154.33 | +0.52% | 1,351,400 |
| 2026-05-07 | 158.88 | 160.60 | 152.84 | 153.53 | -3.66% | 1,424,000 |
| 2026-05-06 | 159.93 | 161.08 | 158.08 | 159.37 | +0.31% | 1,017,300 |
| 2026-05-05 | 157.30 | 159.81 | 156.47 | 158.87 | +1.31% | 705,000 |
| 2026-05-04 | 155.54 | 158.14 | 154.82 | 156.81 | +0.39% | 847,600 |
| 2026-05-01 | 158.69 | 158.69 | 155.80 | 156.20 | -1.34% | 772,300 |
| 2026-04-30 | 153.98 | 158.76 | 153.85 | 158.32 | +1.76% | 1,299,800 |
| 2026-04-29 | 155.37 | 156.64 | 153.50 | 155.58 | -0.07% | 1,527,000 |
| 2026-04-28 | 155.42 | 158.48 | 154.93 | 155.69 | +0.90% | 1,759,700 |
| 2026-04-27 | 153.50 | 155.62 | 153.46 | 154.30 | +0.57% | 1,739,000 |
| 2026-04-24 | 153.19 | 154.32 | 151.57 | 153.42 | +0.01% | 1,272,200 |
| 2026-04-23 | 152.26 | 157.37 | 152.23 | 153.41 | -0.72% | 3,154,300 |
| 2026-04-22 | 155.56 | 157.12 | 153.63 | 154.52 | -0.01% | 2,185,300 |
| 2026-04-21 | 151.95 | 155.36 | 151.78 | 154.54 | +1.51% | 1,397,600 |
| 2026-04-20 | 151.27 | 153.84 | 151.27 | 152.24 | +0.32% | 1,398,100 |
| 2026-04-17 | 151.92 | 153.04 | 149.37 | 151.75 | +0.59% | 1,836,700 |
| 2026-04-16 | 155.19 | 156.61 | 150.69 | 150.86 | -3.15% | 1,427,600 |
| 2026-04-15 | 154.47 | 156.95 | 153.14 | 155.77 | +1.66% | 1,662,900 |
| 2026-04-14 | 150.90 | 154.96 | 150.50 | 153.23 | +1.90% | 1,354,900 |
| 2026-04-13 | 145.21 | 150.81 | 145.08 | 150.37 | +2.86% | 1,162,000 |
| 2026-04-10 | 147.79 | 147.93 | 145.08 | 146.19 | -1.32% | 918,200 |
| 2026-04-09 | 146.79 | 148.85 | 146.23 | 148.14 | +0.22% | 1,157,600 |
| 2026-04-08 | 144.95 | 148.44 | 144.88 | 147.82 | +3.82% | 1,264,300 |
| 2026-04-07 | 140.92 | 142.94 | 139.67 | 142.38 | +0.45% | 1,317,200 |
| 2026-04-06 | 140.60 | 142.51 | 140.60 | 141.74 | -0.32% | 749,800 |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.20 | -0.84% | 744,700 |
| 2026-04-01 | 145.37 | 146.02 | 140.50 | 143.40 | -0.96% | 1,321,500 |
| 2026-03-31 | 143.10 | 145.28 | 141.05 | 144.79 | +2.77% | 1,819,800 |
| 2026-03-30 | 142.30 | 143.73 | 140.61 | 140.89 | -0.30% | 1,234,200 |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | -2.00% | 1,689,300 |
| 2026-03-26 | 145.13 | 145.80 | 143.31 | 144.20 | -1.13% | 1,324,700 |
| 2026-03-25 | 146.68 | 147.42 | 144.24 | 145.85 | +0.33% | 907,400 |
| 2026-03-24 | 144.20 | 146.63 | 143.86 | 145.37 | -0.05% | 1,163,800 |
| 2026-03-23 | 147.54 | 147.54 | 144.86 | 145.44 | +1.13% | 1,098,500 |
| 2026-03-20 | 142.66 | 144.66 | 142.27 | 143.81 | +0.66% | 2,622,600 |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | +0.37% | 1,275,600 |
| 2026-03-18 | 143.76 | 144.90 | 142.17 | 142.34 | -1.50% | 1,328,100 |
| 2026-03-17 | 145.44 | 146.26 | 142.69 | 144.51 | +0.48% | 1,418,000 |
| 2026-03-16 | 147.12 | 147.93 | 143.60 | 143.82 | -1.47% | 1,567,600 |
| 2026-03-13 | 145.95 | 146.97 | 145.07 | 145.97 | +0.96% | 1,150,800 |
| 2026-03-12 | 146.02 | 147.45 | 144.20 | 144.58 | -2.52% | 1,221,200 |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | -0.22% | 1,712,200 |
| 2026-03-10 | 151.00 | 151.98 | 148.44 | 148.64 | -1.69% | 1,487,300 |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | -0.57% | 1,216,500 |
| 2026-03-06 | 153.17 | 154.28 | 150.48 | 152.05 | -2.72% | 1,284,600 |
| 2026-03-05 | 155.19 | 157.00 | 152.64 | 156.30 | +0.12% | 1,632,600 |
| 2026-03-04 | 154.70 | 156.84 | 153.86 | 156.12 | +1.53% | 1,054,000 |
| 2026-03-03 | 150.69 | 154.63 | 150.13 | 153.76 | -0.43% | 980,700 |
| 2026-03-02 | 150.98 | 156.11 | 150.23 | 154.42 | +0.88% | 1,207,400 |
| 2026-02-27 | 157.15 | 157.71 | 151.44 | 153.08 | -4.13% | 1,918,100 |
| 2026-02-26 | 159.14 | 160.86 | 158.32 | 159.68 | +0.85% | 1,363,300 |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | +1.84% | 1,200,800 |
| 2026-02-24 | 152.57 | 156.59 | 152.20 | 155.48 | +1.53% | 1,128,600 |
| 2026-02-23 | 156.91 | 157.89 | 152.31 | 153.13 | -3.24% | 1,379,700 |
| 2026-02-20 | 157.28 | 158.33 | 154.82 | 158.26 | +0.15% | 1,399,200 |
| 2026-02-19 | 159.69 | 159.69 | 156.39 | 158.03 | -1.94% | 1,564,600 |
| 2026-02-18 | 158.78 | 161.58 | 158.02 | 161.16 | +1.98% | 1,338,300 |
| 2026-02-17 | 158.00 | 160.00 | 157.43 | 158.03 | -0.41% | 1,409,500 |
| 2026-02-13 | 157.30 | 159.47 | 156.00 | 158.68 | +0.81% | 1,271,000 |
| 2026-02-12 | 158.42 | 159.98 | 152.03 | 157.41 | -0.75% | 3,035,600 |
| 2026-02-11 | 162.78 | 163.18 | 156.54 | 158.60 | +0.08% | 2,791,600 |
| 2026-02-10 | 173.03 | 174.14 | 157.19 | 158.48 | -8.75% | 4,178,300 |
| 2026-02-09 | 171.63 | 174.01 | 170.48 | 173.67 | +0.89% | 972,600 |
| 2026-02-06 | 169.67 | 173.06 | 169.00 | 172.14 | +2.81% | 1,067,000 |
| 2026-02-05 | 169.28 | 170.43 | 167.06 | 167.44 | -1.44% | 1,258,200 |
| 2026-02-04 | 166.25 | 171.45 | 164.45 | 169.89 | +2.22% | 1,511,700 |
| 2026-02-03 | 167.16 | 169.73 | 163.46 | 166.20 | -0.68% | 1,345,800 |
| 2026-02-02 | 165.38 | 168.83 | 165.06 | 167.34 | +0.89% | 1,338,600 |
| 2026-01-30 | 166.28 | 167.86 | 163.70 | 165.86 | -1.04% | 1,645,200 |
| 2026-01-29 | 168.00 | 173.47 | 165.56 | 167.61 | -0.42% | 2,155,300 |
| 2026-01-28 | 171.17 | 171.17 | 167.19 | 168.31 | -0.42% | 1,513,700 |
| 2026-01-27 | 169.31 | 170.80 | 168.35 | 169.02 | -0.39% | 1,333,600 |
| 2026-01-26 | 169.14 | 170.59 | 168.50 | 169.69 | +0.39% | 918,400 |
| 2026-01-23 | 170.09 | 170.72 | 167.16 | 169.03 | -1.48% | 723,100 |
| 2026-01-22 | 171.68 | 172.64 | 170.37 | 171.57 | +0.89% | 924,600 |
| 2026-01-21 | 168.32 | 171.68 | 168.05 | 170.06 | +1.33% | 1,101,000 |
| 2026-01-20 | 168.94 | 170.63 | 165.41 | 167.83 | -2.30% | 1,084,700 |
| 2026-01-16 | 171.02 | 173.02 | 170.90 | 171.78 | +0.13% | 1,168,300 |
| 2026-01-15 | 173.22 | 174.70 | 171.35 | 171.55 | -0.42% | 1,206,300 |
| 2026-01-14 | 167.05 | 172.60 | 166.13 | 172.27 | +3.04% | 1,517,800 |
| 2026-01-13 | 171.11 | 171.20 | 165.86 | 167.19 | -2.17% | 1,135,100 |
| 2026-01-12 | 165.73 | 171.02 | 165.30 | 170.89 | +1.90% | 1,258,100 |
| 2026-01-09 | 168.99 | 170.12 | 167.25 | 167.71 | -0.40% | 839,900 |
| 2026-01-08 | 164.14 | 168.63 | 164.07 | 168.38 | +1.96% | 1,340,400 |
| 2026-01-07 | 167.23 | 168.98 | 164.65 | 165.15 | -2.20% | 1,167,700 |
| 2026-01-06 | 166.79 | 169.55 | 166.08 | 168.86 | +0.91% | 1,049,700 |
| 2026-01-05 | 163.41 | 169.64 | 163.41 | 167.33 | +2.28% | 1,488,600 |
| 2026-01-02 | 160.23 | 163.76 | 159.64 | 163.60 | +1.87% | 1,428,600 |
| 2025-12-31 | 162.90 | 163.60 | 160.55 | 160.59 | -1.21% | 740,600 |
| 2025-12-30 | 163.93 | 163.94 | 162.55 | 162.55 | -0.94% | 779,500 |
| 2025-12-29 | 165.28 | 166.04 | 163.66 | 164.09 | -0.73% | 604,700 |
| 2025-12-26 | 165.61 | 166.87 | 164.73 | 165.30 | -0.30% | 571,900 |
| 2025-12-24 | 166.02 | 166.59 | 164.70 | 165.80 | +0.02% | 411,100 |
| 2025-12-23 | 166.40 | 167.62 | 164.91 | 165.77 | -0.14% | 1,272,100 |
| 2025-12-22 | 163.65 | 166.16 | 162.72 | 166.00 | +1.83% | 1,357,500 |
| 2025-12-19 | 160.72 | 163.74 | 160.72 | 163.01 | +1.74% | 4,065,200 |
| 2025-12-18 | 161.41 | 163.58 | 160.17 | 160.22 | -0.49% | 1,605,500 |
| 2025-12-17 | 162.07 | 163.99 | 160.84 | 161.01 | -0.59% | 1,529,800 |
| 2025-12-16 | 163.00 | 163.46 | 161.53 | 161.96 | -0.53% | 1,301,000 |
| 2025-12-15 | 164.56 | 164.72 | 161.90 | 162.83 | -0.62% | 1,339,000 |
| 2025-12-12 | 165.04 | 165.80 | 162.54 | 163.85 | -0.04% | 972,100 |
| 2025-12-11 | 165.45 | 166.84 | 163.30 | 163.91 | -1.82% | 1,439,000 |
| 2025-12-10 | 165.21 | 167.68 | 164.78 | 166.94 | +1.22% | 1,736,100 |
| 2025-12-09 | 164.35 | 167.16 | 164.35 | 164.93 | +0.45% | 1,181,900 |
| 2025-12-08 | 162.94 | 165.47 | 162.54 | 164.19 | +0.65% | 1,042,400 |
| 2025-12-05 | 161.97 | 164.06 | 161.87 | 163.13 | +0.33% | 1,122,000 |
| 2025-12-04 | 160.18 | 163.34 | 160.18 | 162.60 | +2.40% | 1,341,400 |
| 2025-12-03 | 155.64 | 158.90 | 155.64 | 158.79 | +2.02% | 881,300 |
| 2025-12-02 | 156.36 | 156.92 | 155.30 | 155.64 | -0.12% | 1,194,600 |
| 2025-12-01 | 155.61 | 157.38 | 155.16 | 155.83 | -0.45% | 1,590,300 |
| 2025-11-28 | 156.20 | 157.68 | 155.79 | 156.54 | +0.51% | 659,400 |
| 2025-11-26 | 154.91 | 156.81 | 154.54 | 155.75 | +0.78% | 769,600 |
| 2025-11-25 | 153.48 | 155.17 | 153.06 | 154.54 | +0.91% | 1,053,200 |
| 2025-11-24 | 152.69 | 153.90 | 151.34 | 153.15 | +0.10% | 2,146,700 |
| 2025-11-21 | 151.85 | 154.65 | 151.13 | 152.99 | +1.10% | 1,510,500 |
| 2025-11-20 | 159.59 | 160.71 | 150.69 | 151.33 | -4.05% | 1,850,800 |
| 2025-11-19 | 156.12 | 158.42 | 155.28 | 157.72 | +1.25% | 952,700 |
| 2025-11-18 | 154.48 | 157.00 | 153.27 | 155.78 | +0.28% | 1,247,100 |
| 2025-11-17 | 158.70 | 158.90 | 154.43 | 155.34 | -2.14% | 1,087,800 |
| 2025-11-14 | 159.59 | 160.98 | 158.49 | 158.73 | -1.51% | 1,197,400 |
| 2025-11-13 | 165.05 | 166.24 | 160.77 | 161.17 | -2.86% | 1,134,300 |
| 2025-11-12 | 164.04 | 167.94 | 163.60 | 165.91 | +1.47% | 874,300 |
| 2025-11-11 | 161.91 | 164.50 | 161.91 | 163.51 | +0.98% | 614,800 |
| 2025-11-10 | 163.45 | 164.61 | 160.04 | 161.93 | -0.72% | 1,032,300 |
| 2025-11-07 | 160.74 | 163.20 | 159.60 | 163.11 | +1.42% | 908,100 |
| 2025-11-06 | 159.80 | 161.80 | 159.17 | 160.83 | +0.80% | 1,161,700 |
| 2025-11-05 | 158.04 | 160.20 | 157.59 | 159.55 | +0.88% | 748,700 |
| 2025-11-04 | 158.14 | 159.43 | 157.17 | 158.16 | -0.45% | 1,133,700 |
| 2025-11-03 | 157.86 | 159.62 | 157.07 | 158.88 | +0.13% | 1,176,000 |
| 2025-10-31 | 157.96 | 159.40 | 157.05 | 158.67 | +0.39% | 1,177,300 |
| 2025-10-30 | 158.63 | 159.93 | 156.75 | 158.05 | -0.13% | 1,002,600 |
| 2025-10-29 | 157.80 | 160.23 | 156.98 | 158.25 | -0.90% | 1,504,500 |
| 2025-10-28 | 161.82 | 162.33 | 159.56 | 159.69 | -1.26% | 1,081,700 |
| 2025-10-27 | 164.38 | 164.38 | 161.27 | 161.72 | -0.44% | 1,667,600 |
| 2025-10-24 | 165.78 | 166.13 | 161.20 | 162.44 | -1.60% | 2,012,500 |
| 2025-10-23 | 172.48 | 173.00 | 159.79 | 165.08 | -0.58% | 2,801,500 |
| 2025-10-22 | 165.80 | 167.51 | 165.35 | 166.04 | +0.17% | 1,806,400 |
| 2025-10-21 | 163.87 | 166.28 | 163.87 | 165.75 | +0.47% | 1,031,500 |
| 2025-10-20 | 162.87 | 166.28 | 162.15 | 164.98 | +2.16% | 1,093,000 |
| 2025-10-17 | 160.53 | 161.65 | 158.32 | 161.49 | +0.82% | 2,950,400 |
| 2025-10-16 | 164.33 | 165.24 | 159.11 | 160.18 | -2.14% | 1,326,200 |
| 2025-10-15 | 164.42 | 165.18 | 161.92 | 163.69 | +0.71% | 1,116,900 |
| 2025-10-14 | 158.35 | 164.45 | 158.35 | 162.54 | +1.67% | 883,000 |
| 2025-10-13 | 162.75 | 163.45 | 159.07 | 159.87 | -0.26% | 1,191,400 |
| 2025-10-10 | 164.86 | 165.14 | 159.41 | 160.28 | -2.36% | 1,358,300 |
| 2025-10-09 | 165.87 | 166.89 | 163.75 | 164.15 | -0.61% | 707,800 |
| 2025-10-08 | 165.56 | 167.01 | 164.48 | 165.15 | -0.30% | 618,100 |
| 2025-10-07 | 168.46 | 169.46 | 163.58 | 165.64 | -1.19% | 1,320,300 |
| 2025-10-06 | 168.03 | 168.62 | 165.93 | 167.64 | +0.49% | 630,800 |
| 2025-10-03 | 167.10 | 168.09 | 165.81 | 166.82 | +0.22% | 857,200 |
| 2025-10-02 | 165.10 | 167.23 | 163.89 | 166.46 | +0.34% | 843,900 |
| 2025-10-01 | 169.66 | 170.73 | 165.84 | 165.90 | -3.88% | 1,181,200 |
| 2025-09-30 | 176.42 | 177.31 | 171.31 | 172.60 | -2.17% | 1,183,000 |
| 2025-09-29 | 176.63 | 177.12 | 175.15 | 176.43 | +0.42% | 1,002,500 |
| 2025-09-26 | 173.16 | 176.32 | 172.66 | 175.69 | +2.21% | 1,593,400 |
| 2025-09-25 | 170.81 | 173.73 | 169.85 | 171.89 | -0.01% | 1,308,900 |
| 2025-09-24 | 176.09 | 177.01 | 171.55 | 171.91 | -2.22% | 1,535,100 |
| 2025-09-23 | 174.94 | 177.66 | 174.60 | 175.81 | +0.28% | 907,500 |
| 2025-09-22 | 173.09 | 176.65 | 172.44 | 175.32 | +0.72% | 1,050,000 |
| 2025-09-19 | 174.18 | 175.27 | 171.95 | 174.06 | +0.07% | 3,059,700 |
| 2025-09-18 | 170.60 | 174.85 | 170.20 | 173.93 | +2.27% | 942,000 |
| 2025-09-17 | 169.01 | 171.80 | 168.45 | 170.07 | +0.59% | 1,017,400 |
| 2025-09-16 | 168.07 | 169.63 | 166.89 | 169.07 | +0.48% | 1,173,200 |
| 2025-09-15 | 170.33 | 172.05 | 168.23 | 168.26 | -1.18% | 1,583,500 |
| 2025-09-12 | 170.86 | 171.45 | 169.36 | 170.27 | -0.47% | 1,188,300 |
| 2025-09-11 | 167.37 | 171.10 | 166.86 | 171.08 | +2.63% | 1,472,700 |
| 2025-09-10 | 165.51 | 167.81 | 164.59 | 166.70 | +0.67% | 578,000 |
| 2025-09-09 | 165.12 | 167.15 | 165.12 | 165.59 | -0.11% | 486,000 |
| 2025-09-08 | 165.14 | 166.08 | 164.43 | 165.77 | +0.16% | 969,100 |
| 2025-09-05 | 171.00 | 171.18 | 163.21 | 165.50 | -3.27% | 1,293,500 |
| 2025-09-04 | 167.59 | 171.25 | 167.20 | 171.09 | +2.72% | 888,500 |
| 2025-09-03 | 167.79 | 168.41 | 165.48 | 166.56 | -1.05% | 702,200 |
| 2025-09-02 | 167.74 | 168.59 | 165.48 | 168.32 | -0.66% | 996,100 |
| 2025-08-29 | 168.92 | 169.73 | 168.18 | 169.44 | +0.43% | 843,300 |
| 2025-08-28 | 168.40 | 168.96 | 167.72 | 168.71 | +0.45% | 661,500 |
| 2025-08-27 | 167.64 | 168.92 | 167.27 | 167.95 | -0.01% | 590,200 |
| 2025-08-26 | 165.67 | 168.04 | 165.15 | 167.96 | +1.24% | 965,600 |
| 2025-08-25 | 165.47 | 166.27 | 164.95 | 165.90 | +0.38% | 677,800 |
| 2025-08-22 | 162.73 | 166.22 | 161.98 | 165.27 | +2.00% | 677,900 |
| 2025-08-21 | 162.09 | 163.50 | 161.30 | 162.03 | -0.27% | 754,200 |
| 2025-08-20 | 164.00 | 164.00 | 160.65 | 162.47 | -1.04% | 1,149,100 |
| 2025-08-19 | 164.02 | 165.68 | 163.46 | 164.18 | -0.11% | 1,047,900 |
| 2025-08-18 | 162.66 | 164.84 | 162.27 | 164.36 | +0.64% | 816,500 |
| 2025-08-15 | 165.27 | 165.27 | 162.97 | 163.32 | -0.82% | 956,200 |
| 2025-08-14 | 164.61 | 165.00 | 162.75 | 164.67 | +0.51% | 906,400 |
| 2025-08-13 | 169.00 | 169.00 | 161.19 | 163.84 | -2.69% | 1,719,800 |
| 2025-08-12 | 165.74 | 168.55 | 165.51 | 168.37 | +2.09% | 649,500 |
| 2025-08-11 | 165.19 | 165.98 | 164.62 | 164.92 | +0.00% | 1,123,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.48%). Worst month: Mar (-4.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Raymond James Financial Inc.'s (RJF) latest close?
176.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is RJF's 52-week high and low?
182.73 high and 138.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Raymond James Financial Inc.'s strongest and weakest month historically?
Historically, RJF's strongest calendar month has been Oct (average +7.48%) and its weakest Mar (average -4.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.