5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
-9.82%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-12.19%
YEAR-TO-DATE PERFORMANCE
-5.88%
1 YEAR PERFORMANCE
-7.26%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $178.05 | $178.34 (0.16%) | $178.98 | $177.05 | 37.97 K | |
| 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 |
| 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 |
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.
