The highest closing price for Raymond James Financial (RJF) between October 12, 2020 and October 12, 2025 was $175.92, last Monday. It is up 228.6% in that time. The latest price is $160.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $169.66 | $170.73 | $159.41 | $160.28 | 7,517,574 |
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.
