5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
-12.19%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
+7.11%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $160.13 | $159.34 (-0.5%) | $160.15 | $158.11 | 379.86 K | $31.12 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 |
| 03/20/2026 | $142.66 | $143.81 (0.81%) | $144.66 | $142.26 | 2.62 M | $28.20 B |
| 03/19/2026 | $141.95 | $142.87 (0.65%) | $143.67 | $140.67 | 1.28 M | $28.02 B |
| 03/18/2026 | $143.76 | $142.34 (-0.99%) | $144.90 | $142.17 | 1.33 M | $27.91 B |
| 03/17/2026 | $145.44 | $144.51 (-0.64%) | $146.26 | $142.69 | 1.42 M | $28.34 B |
| 03/16/2026 | $147.12 | $143.82 (-2.24%) | $147.93 | $143.60 | 1.57 M | $28.20 B |
| 03/13/2026 | $145.95 | $145.97 (0.01%) | $146.97 | $145.07 | 1.15 M | $28.62 B |
| 03/12/2026 | $146.02 | $144.58 (-0.99%) | $147.45 | $144.20 | 1.22 M | $28.35 B |
| 03/11/2026 | $148.32 | $148.32 (0%) | $149.93 | $146.32 | 1.71 M | $29.09 B |
| 03/10/2026 | $151.00 | $148.64 (-1.56%) | $151.98 | $148.44 | 1.49 M | $29.15 B |
| 03/09/2026 | $149.73 | $151.19 (0.98%) | $152.29 | $147.12 | 1.22 M | $29.65 B |
| 03/06/2026 | $153.17 | $152.05 (-0.73%) | $154.28 | $150.48 | 1.28 M | $29.82 B |
| 03/05/2026 | $155.19 | $156.30 (0.72%) | $157.00 | $152.64 | 1.63 M | $30.65 B |
| 03/04/2026 | $154.70 | $156.12 (0.92%) | $156.84 | $153.86 | 1.05 M | $30.62 B |
| 03/03/2026 | $150.69 | $153.76 (2.04%) | $154.63 | $150.13 | 980.71 K | $30.15 B |
| 03/02/2026 | $150.98 | $154.42 (2.28%) | $156.11 | $150.23 | 1.21 M | $30.28 B |
| 02/27/2026 | $157.15 | $153.08 (-2.59%) | $157.71 | $151.44 | 1.92 M | $30.02 B |
| 02/26/2026 | $159.14 | $159.68 (0.34%) | $160.86 | $158.32 | 1.36 M | $31.31 B |
| 02/25/2026 | $156.51 | $158.37 (1.19%) | $160.17 | $155.65 | 1.20 M | $31.06 B |
| 02/24/2026 | $152.57 | $155.48 (1.91%) | $156.59 | $152.20 | 1.13 M | $30.49 B |
| 02/23/2026 | $156.91 | $153.13 (-2.41%) | $157.89 | $152.31 | 1.38 M | $30.03 B |
| 02/20/2026 | $157.28 | $158.26 (0.62%) | $158.33 | $154.82 | 1.40 M | $31.03 B |
| 02/19/2026 | $159.69 | $158.03 (-1.04%) | $159.69 | $156.39 | 1.56 M | $30.99 B |
| 02/18/2026 | $158.78 | $161.16 (1.5%) | $161.57 | $158.02 | 1.34 M | $31.60 B |
| 02/17/2026 | $158.00 | $158.03 (0.02%) | $160.00 | $157.43 | 1.41 M | $30.99 B |
| 02/13/2026 | $157.30 | $158.68 (0.88%) | $159.47 | $156.00 | 1.27 M | $31.12 B |
| 02/12/2026 | $158.42 | $157.41 (-0.64%) | $159.98 | $152.03 | 3.04 M | $30.87 B |
| 02/11/2026 | $162.78 | $158.60 (-2.57%) | $163.18 | $156.54 | 2.79 M | $31.10 B |
| 02/10/2026 | $173.03 | $158.48 (-8.41%) | $174.14 | $157.19 | 4.18 M | $31.08 B |
| 02/09/2026 | $171.63 | $173.67 (1.19%) | $174.01 | $170.48 | 972.63 K | $34.06 B |
| 02/06/2026 | $169.67 | $172.14 (1.46%) | $173.06 | $169.00 | 1.07 M | $33.76 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.
