5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
-8.82%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+0.13%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $157.15 | $156.65 (-0.32%) | $158.03 | $155.80 | 1.96 M | $30.72 B |
| 06/18/2026 | $159.70 | $155.86 (-2.4%) | $160.38 | $155.60 | 3.30 M | $30.56 B |
| 06/17/2026 | $158.06 | $158.77 (0.45%) | $160.16 | $158.06 | 1.53 M | $31.13 B |
| 06/16/2026 | $155.75 | $158.31 (1.64%) | $158.47 | $155.75 | 1.29 M | $31.04 B |
| 06/15/2026 | $155.92 | $154.71 (-0.78%) | $156.89 | $154.23 | 1.51 M | $30.34 B |
| 06/12/2026 | $151.09 | $154.40 (2.19%) | $155.58 | $150.26 | 1.18 M | $30.28 B |
| 06/11/2026 | $150.40 | $150.42 (0.01%) | $151.82 | $149.34 | 1.04 M | $29.50 B |
| 06/10/2026 | $151.02 | $150.59 (-0.28%) | $153.14 | $150.46 | 1.24 M | $29.53 B |
| 06/09/2026 | $150.91 | $151.37 (0.3%) | $152.52 | $148.13 | 1.16 M | $29.68 B |
| 06/08/2026 | $151.25 | $150.19 (-0.7%) | $152.51 | $150.10 | 1.19 M | $29.45 B |
| 06/05/2026 | $150.80 | $151.45 (0.43%) | $152.23 | $150.26 | 884.12 K | $29.70 B |
| 06/04/2026 | $147.86 | $150.51 (1.79%) | $151.23 | $147.34 | 1.05 M | $29.52 B |
| 06/03/2026 | $146.34 | $146.56 (0.15%) | $147.25 | $143.93 | 1.08 M | $28.74 B |
| 06/02/2026 | $145.29 | $146.75 (1%) | $147.66 | $143.76 | 1.42 M | $28.78 B |
| 06/01/2026 | $142.05 | $145.82 (2.65%) | $146.72 | $142.05 | 1.51 M | $28.60 B |
| 05/29/2026 | $141.78 | $143.41 (1.15%) | $144.80 | $141.72 | 2.48 M | $28.12 B |
| 05/28/2026 | $142.59 | $142.00 (-0.41%) | $144.47 | $141.06 | 1.82 M | $27.85 B |
| 05/27/2026 | $150.29 | $145.40 (-3.25%) | $152.04 | $142.31 | 2.30 M | $28.51 B |
| 05/26/2026 | $151.14 | $152.13 (0.66%) | $152.91 | $150.84 | 1.51 M | $29.83 B |
| 05/22/2026 | $150.69 | $151.46 (0.51%) | $152.38 | $150.13 | 1.34 M | $29.70 B |
| 05/21/2026 | $152.09 | $150.42 (-1.1%) | $152.68 | $147.32 | 2.14 M | $29.50 B |
| 05/20/2026 | $151.49 | $152.07 (0.38%) | $153.03 | $150.09 | 1.31 M | $29.82 B |
| 05/19/2026 | $154.11 | $151.02 (-2.01%) | $154.39 | $151.00 | 1.53 M | $29.62 B |
| 05/18/2026 | $153.81 | $154.46 (0.42%) | $156.98 | $153.22 | 1.07 M | $30.29 B |
| 05/15/2026 | $155.24 | $154.11 (-0.73%) | $155.82 | $152.91 | 1.05 M | $30.22 B |
| 05/14/2026 | $155.03 | $155.57 (0.35%) | $156.37 | $153.39 | 823.95 K | $30.51 B |
| 05/13/2026 | $152.42 | $153.96 (1.01%) | $154.35 | $151.99 | 781.30 K | $30.19 B |
| 05/12/2026 | $151.06 | $153.48 (1.6%) | $154.47 | $149.73 | 1.25 M | $30.10 B |
| 05/11/2026 | $154.38 | $151.04 (-2.16%) | $155.03 | $150.62 | 1.25 M | $29.62 B |
| 05/08/2026 | $154.02 | $154.33 (0.2%) | $156.34 | $153.24 | 1.35 M | $30.26 B |
| 05/07/2026 | $158.88 | $153.53 (-3.37%) | $160.60 | $152.84 | 1.42 M | $30.11 B |
| 05/06/2026 | $159.93 | $159.37 (-0.35%) | $161.08 | $158.08 | 1.02 M | $31.25 B |
| 05/05/2026 | $157.30 | $158.87 (1%) | $159.81 | $156.47 | 705.02 K | $31.15 B |
| 05/04/2026 | $155.54 | $156.81 (0.82%) | $158.14 | $154.82 | 847.64 K | $30.75 B |
| 05/01/2026 | $158.69 | $156.20 (-1.57%) | $158.69 | $155.80 | 772.30 K | $30.63 B |
| 04/30/2026 | $153.98 | $158.32 (2.82%) | $158.76 | $153.85 | 1.30 M | $31.05 B |
| 04/29/2026 | $155.37 | $155.58 (0.14%) | $156.64 | $153.50 | 1.53 M | $30.51 B |
| 04/28/2026 | $155.42 | $155.69 (0.17%) | $158.48 | $154.93 | 1.76 M | $30.53 B |
| 04/27/2026 | $153.50 | $154.30 (0.52%) | $155.62 | $153.46 | 1.74 M | $30.26 B |
| 04/24/2026 | $153.19 | $153.42 (0.15%) | $154.32 | $151.57 | 1.27 M | $30.09 B |
| 04/23/2026 | $152.26 | $153.41 (0.76%) | $157.37 | $152.23 | 3.15 M | $30.08 B |
| 04/22/2026 | $155.56 | $154.52 (-0.67%) | $157.12 | $153.63 | 2.19 M | $30.30 B |
| 04/21/2026 | $151.95 | $154.54 (1.7%) | $155.36 | $151.78 | 1.40 M | $30.31 B |
| 04/20/2026 | $151.27 | $152.24 (0.64%) | $153.84 | $151.27 | 1.40 M | $29.85 B |
| 04/17/2026 | $151.92 | $151.75 (-0.11%) | $153.04 | $149.37 | 1.84 M | $29.76 B |
| 04/16/2026 | $155.19 | $150.86 (-2.79%) | $156.61 | $150.69 | 1.43 M | $29.58 B |
| 04/15/2026 | $154.47 | $155.77 (0.84%) | $156.95 | $153.14 | 1.66 M | $30.55 B |
| 04/14/2026 | $150.90 | $153.23 (1.54%) | $154.96 | $150.50 | 1.35 M | $30.05 B |
| 04/13/2026 | $145.21 | $150.37 (3.55%) | $150.81 | $145.08 | 1.16 M | $29.49 B |
| 04/10/2026 | $147.79 | $146.19 (-1.08%) | $147.93 | $145.08 | 918.25 K | $28.67 B |
| 04/09/2026 | $146.79 | $148.14 (0.92%) | $148.85 | $146.23 | 1.16 M | $29.05 B |
| 04/08/2026 | $144.95 | $147.82 (1.98%) | $148.44 | $144.88 | 1.26 M | $28.99 B |
| 04/07/2026 | $140.92 | $142.38 (1.04%) | $142.94 | $139.67 | 1.32 M | $27.92 B |
| 04/06/2026 | $140.60 | $141.74 (0.81%) | $142.51 | $140.60 | 749.80 K | $27.80 B |
| 04/02/2026 | $140.97 | $142.20 (0.87%) | $144.29 | $138.82 | 744.73 K | $27.89 B |
| 04/01/2026 | $145.37 | $143.40 (-1.36%) | $146.01 | $140.50 | 1.32 M | $28.12 B |
| 03/31/2026 | $143.10 | $144.79 (1.18%) | $145.28 | $141.05 | 1.82 M | $28.39 B |
| 03/30/2026 | $142.30 | $140.89 (-0.99%) | $143.73 | $140.61 | 1.23 M | $27.63 B |
| 03/27/2026 | $142.63 | $141.32 (-0.92%) | $144.09 | $139.51 | 1.69 M | $27.71 B |
| 03/26/2026 | $145.13 | $144.20 (-0.64%) | $145.79 | $143.31 | 1.32 M | $28.28 B |
| 03/25/2026 | $146.68 | $145.85 (-0.57%) | $147.42 | $144.24 | 907.41 K | $28.60 B |
| 03/24/2026 | $144.20 | $145.37 (0.81%) | $146.63 | $143.86 | 1.16 M | $28.51 B |
| 03/23/2026 | $147.54 | $145.44 (-1.42%) | $147.54 | $144.86 | 1.10 M | $28.52 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.
