5 DAY PERFORMANCE
+11.51%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+35.61%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+33.23%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $141.87 | $139.43 (-1.72%) | $141.27 | $139.14 | 939,876 | $28.45 B |
| 03/12/2025 | $142.49 | $141.23 (-0.88%) | $142.53 | $139.26 | 1.41 M | $28.77 B |
| 03/11/2025 | $137.83 | $139.70 (1.36%) | $140.61 | $136.93 | 1.61 M | $28.46 B |
| 03/10/2025 | $139.96 | $137.62 (-1.67%) | $141.78 | $136.48 | 1.54 M | $28.03 B |
| 03/07/2025 | $143.10 | $143.37 (0.19%) | $143.74 | $139.50 | 872,100 | $29.20 B |
| 03/06/2025 | $143.10 | $143.84 (0.52%) | $145.28 | $141.45 | 1.09 M | $29.30 B |
| 03/05/2025 | $143.92 | $145.78 (1.29%) | $146.30 | $142.43 | 984,700 | $29.70 B |
| 03/04/2025 | $148.29 | $144.19 (-2.76%) | $148.63 | $141.53 | 1.53 M | $29.37 B |
| 03/03/2025 | $155.24 | $150.40 (-3.12%) | $156.00 | $149.63 | 1.70 M | $30.64 B |
| 02/28/2025 | $152.52 | $154.67 (1.41%) | $154.89 | $151.48 | 1.21 M | $31.51 B |
| 02/27/2025 | $152.36 | $151.73 (-0.41%) | $153.38 | $150.81 | 1.09 M | $30.91 B |
| 02/26/2025 | $151.67 | $151.39 (-0.18%) | $153.00 | $150.64 | 1.07 M | $30.84 B |
| 02/25/2025 | $152.13 | $150.94 (-0.78%) | $152.74 | $147.96 | 1.55 M | $30.75 B |
| 02/24/2025 | $152.80 | $151.68 (-0.73%) | $153.15 | $150.37 | 1.05 M | $30.90 B |
| 02/21/2025 | $155.49 | $151.54 (-2.54%) | $156.29 | $150.27 | 1.67 M | $30.87 B |
| 02/20/2025 | $158.56 | $155.07 (-2.2%) | $158.65 | $151.75 | 2.09 M | $31.59 B |
| 02/19/2025 | $160.86 | $159.58 (-0.8%) | $161.04 | $158.96 | 1.35 M | $32.51 B |
| 02/18/2025 | $160.18 | $160.92 (0.46%) | $162.04 | $159.81 | 1.58 M | $32.78 B |
| 02/14/2025 | $160.39 | $159.84 (-0.34%) | $161.89 | $159.40 | 1.70 M | $32.56 B |
| 02/13/2025 | $161.76 | $160.39 (-0.85%) | $162.45 | $158.73 | 1.56 M | $32.67 B |
| 02/12/2025 | $161.47 | $161.10 (-0.23%) | $162.43 | $160.20 | 1.29 M | $32.82 B |
| 02/11/2025 | $162.27 | $162.95 (0.42%) | $163.45 | $160.49 | 1.61 M | $33.19 B |
| 02/10/2025 | $167.58 | $162.42 (-3.08%) | $167.72 | $161.42 | 1.42 M | $33.08 B |
| 02/07/2025 | $168.55 | $167.43 (-0.66%) | $170.37 | $167.07 | 725,333 | $34.11 B |
| 02/06/2025 | $167.01 | $168.45 (0.86%) | $168.60 | $166.32 | 978,400 | $34.31 B |
| 02/05/2025 | $165.33 | $165.64 (0.19%) | $165.96 | $163.19 | 787,300 | $33.74 B |
| 02/04/2025 | $166.43 | $164.68 (-1.05%) | $166.69 | $163.60 | 1.28 M | $33.55 B |
| 02/03/2025 | $165.67 | $165.98 (0.19%) | $166.85 | $161.00 | 1.39 M | $33.81 B |
| 01/31/2025 | $171.38 | $168.48 (-1.69%) | $171.71 | $166.94 | 1.65 M | $34.32 B |
| 01/30/2025 | $170.13 | $170.65 (0.31%) | $172.26 | $164.15 | 2.58 M | $34.76 B |
| 01/29/2025 | $171.50 | $172.02 (0.3%) | $174.32 | $171.25 | 1.52 M | $35.04 B |
| 01/28/2025 | $168.55 | $171.51 (1.76%) | $172.10 | $168.51 | 1.77 M | $34.94 B |
| 01/27/2025 | $171.11 | $169.34 (-1.03%) | $171.79 | $166.07 | 1.99 M | $34.49 B |
| 01/24/2025 | $170.06 | $172.64 (1.52%) | $172.80 | $170.01 | 1.31 M | $35.34 B |
| 01/23/2025 | $170.64 | $171.55 (0.53%) | $173.15 | $170.64 | 1.48 M | $35.12 B |
| 01/22/2025 | $169.34 | $170.50 (0.69%) | $170.97 | $169.11 | 1.03 M | $34.90 B |
| 01/21/2025 | $168.07 | $169.69 (0.96%) | $170.99 | $168.00 | 951,253 | $34.74 B |
| 01/17/2025 | $165.00 | $167.01 (1.22%) | $167.40 | $162.90 | 1.39 M | $34.19 B |
| 01/16/2025 | $161.38 | $164.90 (2.18%) | $165.01 | $161.38 | 1.71 M | $33.76 B |
| 01/15/2025 | $160.00 | $161.40 (0.88%) | $161.83 | $159.22 | 1.28 M | $33.04 B |
| 01/14/2025 | $155.37 | $156.72 (0.87%) | $157.62 | $155.07 | 892,042 | $32.08 B |
| 01/13/2025 | $152.87 | $154.21 (0.88%) | $154.83 | $152.67 | 1.04 M | $31.57 B |
| 01/10/2025 | $157.50 | $154.21 (-2.09%) | $158.91 | $153.65 | 1.19 M | $31.57 B |
| 01/08/2025 | $158.86 | $159.38 (0.33%) | $159.63 | $157.05 | 863,800 | $32.63 B |
| 01/07/2025 | $159.65 | $158.98 (-0.42%) | $160.75 | $156.23 | 1.46 M | $32.54 B |
| 01/06/2025 | $160.82 | $159.87 (-0.59%) | $161.85 | $159.29 | 1.08 M | $32.73 B |
| 01/03/2025 | $155.48 | $157.72 (1.44%) | $158.39 | $153.91 | 924,500 | $32.29 B |
| 01/02/2025 | $155.82 | $155.00 (-0.53%) | $156.33 | $153.99 | 525,132 | $31.73 B |
| 12/31/2024 | $155.99 | $155.33 (-0.42%) | $156.50 | $154.67 | 474,037 | $31.80 B |
| 12/30/2024 | $154.72 | $155.33 (0.39%) | $156.10 | $153.94 | 822,736 | $31.80 B |
| 12/27/2024 | $157.38 | $156.92 (-0.29%) | $159.04 | $156.10 | 565,000 | $32.12 B |
| 12/26/2024 | $156.17 | $158.71 (1.63%) | $158.82 | $156.17 | 710,400 | $32.49 B |
| 12/24/2024 | $156.14 | $157.28 (0.73%) | $157.28 | $155.34 | 242,900 | $32.20 B |
| 12/23/2024 | $154.03 | $155.81 (1.16%) | $155.82 | $153.40 | 766,001 | $31.89 B |
| 12/20/2024 | $150.40 | $155.05 (3.09%) | $155.23 | $150.40 | 3.88 M | $31.74 B |
| 12/19/2024 | $154.58 | $150.86 (-2.41%) | $154.63 | $149.62 | 1.51 M | $30.88 B |
| 12/18/2024 | $157.97 | $152.42 (-3.51%) | $158.09 | $152.31 | 1.75 M | $31.20 B |
| 12/17/2024 | $158.98 | $157.90 (-0.68%) | $159.69 | $157.16 | 1.03 M | $32.32 B |
| 12/16/2024 | $160.38 | $160.41 (0.02%) | $160.66 | $158.91 | 1.13 M | $32.84 B |
| 12/13/2024 | $161.34 | $160.49 (-0.53%) | $161.34 | $159.04 | 1.64 M | $32.85 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.
