raymond james financial, inc. (rjf) highest share price in the last 5 years

The highest closing price for Raymond James Financial (RJF) between October 9, 2020 and October 9, 2025 was $175.92, last Monday. It is up 236% in that time. The latest price is $165.09.

DATE OPEN HIGH LOW CLOSE VOLUME
October 2025
$169.66
$170.73
$163.58
$165.15
5,451,480
September 2025
$167.25
$177.15
$162.74
$172.10
24,930,522
August 2025
$163.62
$169.24
$159.65
$168.95
17,993,100
July 2025
$151.96
$170.39
$151.26
$166.65
24,565,700
June 2025
$145.57
$153.57
$141.31
$152.43
23,017,100
May 2025
$136.43
$153.82
$135.56
$146.08
21,976,200
April 2025
$136.50
$141.52
$116.85
$136.20
39,786,000
March 2025
$153.73
$154.48
$133.77
$137.56
33,926,100
February 2025
$164.06
$168.71
$146.52
$153.17
25,418,200
January 2025
$154.30
$172.62
$151.19
$166.84
26,645,900
December 2024
$167.93
$168.32
$147.69
$153.32
23,716,600
November 2024
$146.34
$169.17
$140.60
$167.09
23,393,900
October 2024
$120.42
$149.63
$118.87
$146.31
32,335,300
September 2024
$116.68
$123.72
$112.03
$120.43
19,716,600
August 2024
$114.34
$117.76
$102.52
$117.59
23,035,100
July 2024
$121.52
$122.76
$106.56
$114.08
38,413,200
June 2024
$120.48
$121.26
$112.74
$121.12
18,623,600
May 2024
$119.75
$125.77
$118.53
$120.28
18,774,800
April 2024
$125.62
$128.55
$115.46
$119.55
26,204,800
March 2024
$117.62
$126.13
$115.41
$125.84
19,278,100
February 2024
$107.30
$118.57
$105.70
$117.48
18,282,700
January 2024
$108.52
$113.83
$104.23
$107.58
25,806,100
December 2023
$103.44
$111.60
$101.79
$108.87
21,996,700
November 2023
$93.00
$103.06
$92.33
$102.26
15,807,100
October 2023
$97.29
$101.38
$89.15
$92.82
19,751,000
Daily pricing data for Raymond James Financial dates back to 7/1/1983, and may be incomplete.