5 DAY PERFORMANCE
-3.86%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-15.71%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-6.02%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $171.68 | $164.82 (-4%) | $172.40 | $164.05 | 1.26 M | $31.66 B |
| 11/04/2026 | $166.00 | $168.69 (1.62%) | $169.10 | $164.50 | 1.20 M | $32.41 B |
| 11/03/2026 | $162.12 | $161.67 (-0.28%) | $162.72 | $160.10 | 978.40 K | $31.06 B |
| 11/02/2026 | $158.88 | $162.30 (2.15%) | $162.34 | $158.06 | 1.17 M | $31.18 B |
| 10/30/2026 | $161.33 | $157.22 (-2.55%) | $161.33 | $155.29 | 1.58 M | $30.20 B |
| 10/29/2026 | $158.59 | $161.29 (1.7%) | $161.38 | $156.09 | 1.84 M | $30.98 B |
| 10/28/2026 | $157.92 | $157.42 (-0.32%) | $159.25 | $155.47 | 1.78 M | $30.24 B |
| 10/27/2026 | $159.46 | $158.12 (-0.84%) | $159.83 | $157.98 | 1.10 M | $30.37 B |
| 10/26/2026 | $158.56 | $158.07 (-0.31%) | $160.51 | $157.85 | 1.17 M | $30.37 B |
| 10/23/2026 | $157.25 | $157.70 (0.29%) | $158.98 | $157.25 | 953.00 K | $30.59 B |
| 10/22/2026 | $154.63 | $159.19 (2.95%) | $159.29 | $154.24 | 1.37 M | $30.88 B |
| 10/21/2026 | $156.55 | $155.69 (-0.55%) | $157.66 | $155.20 | 1.27 M | $30.20 B |
| 10/20/2026 | $153.89 | $155.27 (0.9%) | $156.62 | $152.93 | 1.01 M | $30.12 B |
| 10/19/2026 | $155.74 | $153.44 (-1.48%) | $156.75 | $153.19 | 1.30 M | $29.77 B |
| 10/16/2026 | $157.94 | $156.78 (-0.73%) | $159.57 | $155.63 | 1.39 M | $30.42 B |
| 10/15/2026 | $157.09 | $157.37 (0.18%) | $157.80 | $154.14 | 1.31 M | $30.53 B |
| 10/14/2026 | $155.78 | $157.25 (0.94%) | $157.26 | $154.68 | 1.25 M | $30.51 B |
| 10/13/2026 | $159.49 | $156.76 (-1.71%) | $159.49 | $155.73 | 1.06 M | $30.41 B |
| 10/12/2026 | $158.59 | $158.65 (0.04%) | $159.88 | $158.48 | 838.32 K | $30.78 B |
| 10/09/2026 | $157.74 | $158.38 (0.41%) | $159.61 | $157.56 | 1.05 M | $30.73 B |
| 10/08/2026 | $157.12 | $158.60 (0.94%) | $159.28 | $156.30 | 1.22 M | $30.77 B |
| 10/07/2026 | $158.00 | $157.25 (-0.47%) | $158.21 | $156.09 | 1.42 M | $30.51 B |
| 10/06/2026 | $161.09 | $159.43 (-1.03%) | $162.17 | $159.35 | 976.80 K | $30.93 B |
| 10/05/2026 | $158.69 | $160.80 (1.33%) | $161.62 | $157.57 | 1.10 M | $31.20 B |
| 10/02/2026 | $159.50 | $158.21 (-0.81%) | $160.43 | $156.52 | 907.73 K | $30.69 B |
| 10/01/2026 | $156.81 | $159.76 (1.88%) | $159.81 | $156.28 | 975.62 K | $30.99 B |
| 09/30/2026 | $159.99 | $158.02 (-1.23%) | $160.78 | $157.93 | 938.92 K | $30.66 B |
| 09/29/2026 | $161.04 | $159.85 (-0.74%) | $161.76 | $158.67 | 898.30 K | $31.01 B |
| 09/28/2026 | $159.59 | $161.16 (0.98%) | $161.30 | $158.63 | 1.24 M | $31.27 B |
| 09/25/2026 | $159.21 | $159.87 (0.41%) | $161.68 | $159.14 | 1.01 M | $31.01 B |
| 09/24/2026 | $158.27 | $158.76 (0.31%) | $159.05 | $155.54 | 1.88 M | $30.80 B |
| 09/23/2026 | $158.52 | $158.23 (-0.18%) | $160.45 | $157.70 | 1.59 M | $30.70 B |
| 09/22/2026 | $165.40 | $159.39 (-3.63%) | $165.40 | $155.50 | 2.16 M | $30.92 B |
| 09/21/2026 | $166.83 | $165.19 (-0.98%) | $167.29 | $164.36 | 824.91 K | $32.05 B |
| 09/18/2026 | $164.18 | $164.75 (0.35%) | $164.90 | $163.03 | 3.50 M | $31.96 B |
| 09/17/2026 | $165.94 | $163.77 (-1.31%) | $166.42 | $162.46 | 1.16 M | $31.77 B |
| 09/16/2026 | $164.92 | $164.57 (-0.21%) | $168.18 | $162.18 | 1.37 M | $31.93 B |
| 09/15/2026 | $170.38 | $168.75 (-0.96%) | $171.36 | $168.36 | 1.10 M | $32.74 B |
| 09/14/2026 | $173.72 | $170.80 (-1.68%) | $174.09 | $169.85 | 881.73 K | $33.14 B |
| 09/11/2026 | $175.75 | $173.46 (-1.3%) | $176.95 | $172.00 | 1.04 M | $33.65 B |
| 09/10/2026 | $175.96 | $173.53 (-1.38%) | $176.33 | $173.49 | 1.15 M | $33.66 B |
| 09/09/2026 | $176.09 | $175.47 (-0.35%) | $176.61 | $174.35 | 1.12 M | $34.04 B |
| 09/08/2026 | $177.18 | $176.55 (-0.36%) | $178.64 | $176.39 | 1.29 M | $34.25 B |
| 09/04/2026 | $179.59 | $178.29 (-0.72%) | $180.41 | $177.27 | 983.81 K | $34.59 B |
| 09/03/2026 | $176.39 | $181.10 (2.67%) | $181.40 | $176.07 | 1.11 M | $35.13 B |
| 09/02/2026 | $173.85 | $175.95 (1.21%) | $178.83 | $173.50 | 1.57 M | $34.13 B |
| 09/01/2026 | $176.28 | $173.50 (-1.58%) | $176.64 | $172.37 | 1.45 M | $33.66 B |
| 08/31/2026 | $179.40 | $178.17 (-0.69%) | $179.70 | $178.09 | 1.27 M | $34.56 B |
| 08/28/2026 | $177.15 | $179.36 (1.25%) | $179.61 | $175.93 | 1.77 M | $34.80 B |
| 08/27/2026 | $176.15 | $176.11 (-0.02%) | $177.49 | $174.91 | 710.45 K | $34.17 B |
| 08/26/2026 | $174.39 | $176.69 (1.32%) | $177.41 | $168.93 | 1.50 M | $34.28 B |
| 08/25/2026 | $176.44 | $174.71 (-0.98%) | $176.44 | $174.65 | 857.50 K | $33.89 B |
| 08/24/2026 | $175.35 | $176.68 (0.76%) | $178.09 | $174.75 | 675.94 K | $34.28 B |
| 08/21/2026 | $173.65 | $175.20 (0.89%) | $176.32 | $173.63 | 1.72 M | $33.99 B |
| 08/20/2026 | $177.97 | $172.35 (-3.16%) | $178.12 | $171.91 | 1.10 M | $33.44 B |
| 08/19/2026 | $180.14 | $177.93 (-1.23%) | $181.71 | $177.37 | 1.14 M | $34.52 B |
| 08/18/2026 | $180.46 | $179.30 (-0.64%) | $180.88 | $178.95 | 757.80 K | $34.78 B |
| 08/17/2026 | $180.50 | $179.48 (-0.57%) | $181.83 | $179.31 | 793.52 K | $34.82 B |
| 08/14/2026 | $180.87 | $180.81 (-0.03%) | $182.25 | $178.96 | 1.01 M | $35.08 B |
| 08/13/2026 | $181.77 | $180.99 (-0.43%) | $182.44 | $179.01 | 743.30 K | $35.11 B |
| 08/12/2026 | $179.90 | $181.18 (0.71%) | $181.38 | $178.96 | 838.30 K | $35.15 B |
| 08/11/2026 | $177.96 | $180.02 (1.16%) | $181.05 | $177.95 | 1.08 M | $34.92 B |
| 08/10/2026 | $176.17 | $179.09 (1.66%) | $180.00 | $175.02 | 831.63 K | $34.74 B |
| 08/07/2026 | $178.05 | $176.56 (-0.84%) | $179.21 | $176.17 | 598.46 K | $34.25 B |
| 08/06/2026 | $182.00 | $179.33 (-1.47%) | $182.73 | $178.34 | 679.80 K | $34.79 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.
