5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+13.66%
YEAR-TO-DATE PERFORMANCE
+7.38%
1 YEAR PERFORMANCE
+2.07%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $162.94 | $164.19 (0.77%) | $165.47 | $162.54 | 1.04 M | $32.68 B |
| 12/05/2025 | $161.97 | $163.13 (0.72%) | $164.06 | $161.87 | 1.12 M | $32.46 B |
| 12/04/2025 | $160.18 | $162.60 (1.51%) | $163.34 | $160.18 | 1.34 M | $32.36 B |
| 12/03/2025 | $155.64 | $158.79 (2.02%) | $158.90 | $155.64 | 881.30 K | $31.60 B |
| 12/02/2025 | $156.36 | $155.64 (-0.46%) | $156.92 | $155.30 | 1.19 M | $30.97 B |
| 12/01/2025 | $155.61 | $155.83 (0.14%) | $157.38 | $155.16 | 1.59 M | $31.01 B |
| 11/28/2025 | $156.20 | $156.54 (0.22%) | $157.68 | $155.79 | 659.44 K | $31.15 B |
| 11/26/2025 | $154.91 | $155.75 (0.54%) | $156.81 | $154.54 | 769.60 K | $30.99 B |
| 11/25/2025 | $153.48 | $154.54 (0.69%) | $155.17 | $153.06 | 1.05 M | $30.75 B |
| 11/24/2025 | $152.69 | $153.15 (0.3%) | $153.90 | $151.34 | 2.15 M | $30.48 B |
| 11/21/2025 | $151.85 | $152.99 (0.75%) | $154.65 | $151.13 | 1.51 M | $30.45 B |
| 11/20/2025 | $159.59 | $151.33 (-5.18%) | $160.71 | $150.69 | 1.85 M | $30.11 B |
| 11/19/2025 | $156.12 | $157.72 (1.02%) | $158.42 | $155.28 | 952.74 K | $31.39 B |
| 11/18/2025 | $154.48 | $155.78 (0.84%) | $157.00 | $153.27 | 1.25 M | $31.00 B |
| 11/17/2025 | $158.70 | $155.34 (-2.12%) | $158.90 | $154.43 | 1.09 M | $30.91 B |
| 11/14/2025 | $159.59 | $158.73 (-0.54%) | $160.98 | $158.49 | 1.20 M | $31.59 B |
| 11/13/2025 | $165.05 | $161.17 (-2.35%) | $166.24 | $160.77 | 1.13 M | $32.07 B |
| 11/12/2025 | $164.04 | $165.91 (1.14%) | $167.94 | $163.60 | 874.32 K | $33.02 B |
| 11/11/2025 | $161.91 | $163.51 (0.99%) | $164.50 | $161.91 | 614.85 K | $32.54 B |
| 11/10/2025 | $163.45 | $161.93 (-0.93%) | $164.61 | $160.04 | 1.03 M | $32.22 B |
| 11/07/2025 | $160.74 | $163.11 (1.47%) | $163.20 | $159.60 | 908.41 K | $32.46 B |
| 11/06/2025 | $159.80 | $160.83 (0.64%) | $161.79 | $159.17 | 1.16 M | $32.01 B |
| 11/05/2025 | $158.04 | $159.55 (0.96%) | $160.20 | $157.59 | 748.70 K | $31.75 B |
| 11/04/2025 | $158.14 | $158.16 (0.01%) | $159.43 | $157.17 | 1.13 M | $31.47 B |
| 11/03/2025 | $157.86 | $158.88 (0.65%) | $159.62 | $157.07 | 1.18 M | $31.62 B |
| 10/31/2025 | $157.96 | $158.67 (0.45%) | $159.40 | $157.05 | 1.18 M | $31.58 B |
| 10/30/2025 | $158.63 | $158.05 (-0.37%) | $159.93 | $156.75 | 1.00 M | $31.45 B |
| 10/29/2025 | $157.80 | $158.25 (0.29%) | $160.23 | $156.98 | 1.50 M | $31.49 B |
| 10/28/2025 | $161.82 | $159.69 (-1.32%) | $162.32 | $159.56 | 1.08 M | $31.78 B |
| 10/27/2025 | $164.38 | $161.72 (-1.62%) | $164.38 | $161.27 | 1.67 M | $32.18 B |
| 10/24/2025 | $165.78 | $162.44 (-2.01%) | $166.13 | $161.20 | 2.01 M | $32.33 B |
| 10/23/2025 | $172.48 | $165.08 (-4.29%) | $173.00 | $159.79 | 2.80 M | $32.85 B |
| 10/22/2025 | $165.80 | $166.04 (0.14%) | $167.51 | $165.35 | 1.81 M | $33.04 B |
| 10/21/2025 | $163.87 | $165.75 (1.15%) | $166.28 | $163.87 | 1.03 M | $32.98 B |
| 10/20/2025 | $162.87 | $164.98 (1.3%) | $166.28 | $162.15 | 1.09 M | $32.83 B |
| 10/17/2025 | $160.53 | $161.49 (0.6%) | $161.65 | $158.32 | 2.95 M | $32.14 B |
| 10/16/2025 | $164.33 | $160.18 (-2.53%) | $165.24 | $159.11 | 1.33 M | $31.88 B |
| 10/15/2025 | $164.42 | $163.69 (-0.44%) | $165.18 | $161.92 | 1.12 M | $32.57 B |
| 10/14/2025 | $158.35 | $162.54 (2.65%) | $164.45 | $158.35 | 883.00 K | $32.35 B |
| 10/13/2025 | $162.75 | $159.87 (-1.77%) | $163.45 | $159.07 | 1.19 M | $31.81 B |
| 10/10/2025 | $164.86 | $160.28 (-2.78%) | $165.14 | $159.41 | 1.36 M | $31.90 B |
| 10/09/2025 | $165.87 | $164.15 (-1.04%) | $166.89 | $163.75 | 707.80 K | $32.67 B |
| 10/08/2025 | $165.56 | $165.15 (-0.25%) | $167.01 | $164.48 | 618.16 K | $32.86 B |
| 10/07/2025 | $168.46 | $165.64 (-1.67%) | $169.46 | $163.58 | 1.32 M | $32.96 B |
| 10/06/2025 | $168.03 | $167.64 (-0.23%) | $168.62 | $165.93 | 630.80 K | $33.36 B |
| 10/03/2025 | $167.10 | $166.82 (-0.17%) | $168.09 | $165.81 | 857.22 K | $33.20 B |
| 10/02/2025 | $165.10 | $166.46 (0.82%) | $167.23 | $163.89 | 843.90 K | $33.13 B |
| 10/01/2025 | $169.66 | $165.90 (-2.22%) | $170.73 | $165.84 | 1.18 M | $33.01 B |
| 09/30/2025 | $176.42 | $172.60 (-2.17%) | $177.31 | $171.31 | 1.18 M | $34.35 B |
| 09/29/2025 | $176.63 | $176.43 (-0.11%) | $177.12 | $175.15 | 1.00 M | $35.11 B |
| 09/26/2025 | $173.16 | $175.69 (1.46%) | $176.32 | $172.66 | 1.59 M | $34.96 B |
| 09/25/2025 | $170.81 | $171.89 (0.63%) | $173.73 | $169.85 | 1.31 M | $34.21 B |
| 09/24/2025 | $176.09 | $171.91 (-2.37%) | $177.01 | $171.55 | 1.54 M | $34.21 B |
| 09/23/2025 | $174.94 | $175.81 (0.5%) | $177.66 | $174.60 | 907.51 K | $34.99 B |
| 09/22/2025 | $173.09 | $175.32 (1.29%) | $176.65 | $172.44 | 1.05 M | $34.89 B |
| 09/19/2025 | $174.18 | $174.06 (-0.07%) | $175.27 | $171.95 | 3.06 M | $34.64 B |
| 09/18/2025 | $170.60 | $173.93 (1.95%) | $174.85 | $170.20 | 942.04 K | $34.61 B |
| 09/17/2025 | $169.01 | $170.07 (0.63%) | $171.80 | $168.45 | 1.02 M | $33.84 B |
| 09/16/2025 | $168.07 | $169.07 (0.59%) | $169.63 | $166.89 | 1.17 M | $33.64 B |
| 09/15/2025 | $170.33 | $168.26 (-1.22%) | $172.05 | $168.23 | 1.58 M | $33.48 B |
| 09/12/2025 | $170.86 | $170.27 (-0.35%) | $171.45 | $169.36 | 1.19 M | $33.88 B |
| 09/11/2025 | $167.37 | $171.08 (2.22%) | $171.10 | $166.86 | 1.47 M | $34.04 B |
| 09/10/2025 | $165.51 | $166.70 (0.72%) | $167.81 | $164.59 | 578.00 K | $33.17 B |
| 09/09/2025 | $165.12 | $165.59 (0.28%) | $167.15 | $165.12 | 486.00 K | $32.95 B |
| 09/08/2025 | $165.14 | $165.77 (0.38%) | $166.08 | $164.43 | 969.15 K | $32.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
