Raymond James Financial (RJF) went public on December 30, 1987, when it opened at a split-adjusted price of $0.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $167.74 | $171.25 | $163.21 | $165.50 | 3,880,338 |
August 2025 | $164.10 | $169.73 | $160.11 | $169.44 | 17,993,099 |
July 2025 | $152.40 | $170.88 | $151.70 | $167.13 | 24,565,857 |
June 2025 | $145.99 | $154.02 | $141.72 | $152.87 | 23,017,209 |
May 2025 | $136.82 | $154.27 | $135.96 | $146.50 | 21,976,437 |
April 2025 | $136.89 | $141.93 | $117.18 | $136.59 | 39,787,080 |
March 2025 | $154.18 | $154.93 | $134.16 | $137.96 | 33,926,753 |
February 2025 | $164.54 | $169.20 | $146.95 | $153.61 | 25,418,721 |
January 2025 | $154.75 | $173.13 | $151.62 | $167.33 | 26,646,960 |
December 2024 | $168.42 | $168.81 | $148.12 | $153.77 | 23,717,773 |
November 2024 | $146.76 | $169.66 | $141.01 | $167.58 | 23,397,574 |
October 2024 | $120.77 | $150.06 | $119.21 | $146.73 | 32,335,808 |
September 2024 | $117.02 | $124.08 | $112.35 | $120.78 | 19,716,751 |
August 2024 | $114.67 | $118.10 | $102.81 | $117.93 | 23,035,165 |
July 2024 | $121.87 | $123.11 | $106.87 | $114.41 | 38,413,644 |
June 2024 | $120.83 | $121.61 | $113.06 | $121.47 | 18,640,319 |
May 2024 | $120.10 | $126.13 | $118.87 | $120.63 | 18,774,851 |
April 2024 | $125.99 | $128.92 | $115.79 | $119.89 | 26,204,981 |
March 2024 | $117.96 | $126.50 | $115.74 | $126.20 | 19,278,090 |
February 2024 | $107.61 | $118.91 | $106.00 | $117.82 | 18,282,842 |
January 2024 | $108.83 | $114.16 | $104.54 | $107.89 | 25,806,374 |
December 2023 | $103.74 | $111.92 | $102.09 | $109.19 | 21,997,220 |
November 2023 | $93.27 | $103.35 | $92.60 | $102.56 | 15,807,033 |
October 2023 | $97.57 | $101.67 | $89.41 | $93.09 | 19,751,212 |
September 2023 | $102.35 | $105.55 | $96.06 | $97.95 | 18,088,812 |
