5 DAY PERFORMANCE
-7.71%
1 MONTH PERFORMANCE
-13.73%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-13.79%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $166.83 | $165.19 (-0.98%) | $167.29 | $164.36 | 803.47 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 |
| 08/05/2026 | $180.00 | $180.55 (0.31%) | $181.87 | $179.69 | 856.01 K | $35.03 B |
| 08/04/2026 | $177.56 | $178.57 (0.57%) | $179.69 | $177.56 | 966.90 K | $34.64 B |
| 08/03/2026 | $175.98 | $177.68 (0.97%) | $179.29 | $175.93 | 957.15 K | $34.47 B |
| 07/31/2026 | $175.00 | $175.98 (0.56%) | $176.91 | $174.55 | 1.20 M | $34.14 B |
| 07/30/2026 | $174.33 | $174.97 (0.37%) | $175.48 | $172.12 | 875.64 K | $33.94 B |
| 07/29/2026 | $176.23 | $174.16 (-1.17%) | $177.07 | $173.31 | 1.27 M | $33.79 B |
| 07/28/2026 | $173.43 | $177.18 (2.16%) | $178.28 | $172.99 | 1.40 M | $34.37 B |
| 07/27/2026 | $170.89 | $173.60 (1.59%) | $174.00 | $170.64 | 1.11 M | $33.68 B |
| 07/24/2026 | $166.86 | $169.30 (1.46%) | $169.40 | $164.35 | 1.21 M | $32.84 B |
| 07/23/2026 | $169.35 | $166.14 (-1.9%) | $169.35 | $163.01 | 2.28 M | $32.23 B |
| 07/22/2026 | $167.45 | $168.01 (0.33%) | $168.97 | $163.99 | 1.45 M | $32.59 B |
| 07/21/2026 | $168.79 | $167.93 (-0.51%) | $170.09 | $167.45 | 1.51 M | $32.58 B |
| 07/20/2026 | $168.87 | $168.32 (-0.33%) | $169.30 | $166.90 | 1.12 M | $32.65 B |
| 07/17/2026 | $167.42 | $168.36 (0.56%) | $170.69 | $166.20 | 1.32 M | $33.02 B |
| 07/16/2026 | $170.89 | $169.70 (-0.7%) | $171.08 | $168.07 | 1.76 M | $33.28 B |
| 07/15/2026 | $168.56 | $170.30 (1.03%) | $172.43 | $168.38 | 1.08 M | $33.40 B |
| 07/14/2026 | $165.59 | $167.43 (1.11%) | $168.33 | $165.59 | 1.43 M | $32.83 B |
| 07/13/2026 | $168.63 | $166.98 (-0.98%) | $169.74 | $166.66 | 1.18 M | $32.74 B |
| 07/10/2026 | $170.00 | $168.12 (-1.11%) | $171.52 | $167.33 | 1.00 M | $32.97 B |
| 07/09/2026 | $167.11 | $168.72 (0.96%) | $171.62 | $165.64 | 1.03 M | $33.09 B |
| 07/08/2026 | $167.86 | $165.35 (-1.5%) | $167.86 | $163.92 | 1.17 M | $32.43 B |
| 07/07/2026 | $168.50 | $167.60 (-0.53%) | $168.50 | $166.97 | 849.20 K | $32.87 B |
| 07/06/2026 | $163.00 | $166.41 (2.09%) | $166.75 | $162.68 | 905.87 K | $32.63 B |
| 07/02/2026 | $160.10 | $162.66 (1.6%) | $163.98 | $159.50 | 1.57 M | $31.90 B |
| 07/01/2026 | $152.33 | $158.19 (3.85%) | $158.65 | $152.23 | 1.63 M | $31.02 B |
| 06/30/2026 | $150.20 | $152.03 (1.22%) | $152.82 | $149.90 | 1.80 M | $29.81 B |
| 06/29/2026 | $150.62 | $149.08 (-1.02%) | $152.57 | $147.95 | 1.60 M | $29.23 B |
| 06/26/2026 | $150.21 | $149.94 (-0.18%) | $151.02 | $146.64 | 3.23 M | $29.40 B |
| 06/25/2026 | $154.15 | $150.52 (-2.35%) | $155.17 | $149.55 | 2.12 M | $29.52 B |
| 06/24/2026 | $156.90 | $154.79 (-1.34%) | $157.05 | $154.35 | 1.58 M | $30.35 B |
| 06/23/2026 | $155.51 | $157.44 (1.24%) | $157.65 | $154.63 | 1.60 M | $30.87 B |
| 06/22/2026 | $157.15 | $156.65 (-0.32%) | $158.03 | $155.80 | 1.96 M | $30.72 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.
