5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
+4.61%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $156.51 | $158.34 (1.17%) | $160.17 | $155.65 | 1.20 M | $31.21 B |
| 02/24/2026 | $152.57 | $155.48 (1.91%) | $156.59 | $152.20 | 1.13 M | $30.65 B |
| 02/23/2026 | $156.91 | $153.13 (-2.41%) | $157.89 | $152.31 | 1.38 M | $30.18 B |
| 02/20/2026 | $157.28 | $158.26 (0.62%) | $158.33 | $154.82 | 1.40 M | $31.19 B |
| 02/19/2026 | $159.69 | $158.03 (-1.04%) | $159.69 | $156.39 | 1.56 M | $31.15 B |
| 02/18/2026 | $158.78 | $161.16 (1.5%) | $161.57 | $158.02 | 1.34 M | $31.76 B |
| 02/17/2026 | $158.00 | $158.03 (0.02%) | $160.00 | $157.43 | 1.41 M | $31.15 B |
| 02/13/2026 | $157.30 | $158.68 (0.88%) | $159.47 | $156.00 | 1.27 M | $31.28 B |
| 02/12/2026 | $158.42 | $157.41 (-0.64%) | $159.98 | $152.03 | 3.04 M | $31.03 B |
| 02/11/2026 | $162.78 | $158.60 (-2.57%) | $163.18 | $156.54 | 2.79 M | $31.26 B |
| 02/10/2026 | $173.03 | $158.48 (-8.41%) | $174.14 | $157.19 | 4.18 M | $31.24 B |
| 02/09/2026 | $171.63 | $173.67 (1.19%) | $174.01 | $170.48 | 972.63 K | $34.23 B |
| 02/06/2026 | $169.67 | $172.14 (1.46%) | $173.06 | $169.00 | 1.07 M | $33.93 B |
| 02/05/2026 | $169.28 | $167.44 (-1.09%) | $170.43 | $167.06 | 1.26 M | $33.00 B |
| 02/04/2026 | $166.25 | $169.89 (2.19%) | $171.45 | $164.45 | 1.51 M | $33.49 B |
| 02/03/2026 | $167.16 | $166.20 (-0.57%) | $169.73 | $163.46 | 1.35 M | $32.76 B |
| 02/02/2026 | $165.38 | $167.34 (1.19%) | $168.83 | $165.06 | 1.34 M | $32.98 B |
| 01/30/2026 | $166.28 | $165.86 (-0.25%) | $167.86 | $163.70 | 1.65 M | $32.69 B |
| 01/29/2026 | $168.00 | $167.61 (-0.23%) | $173.47 | $165.56 | 2.16 M | $33.04 B |
| 01/28/2026 | $171.17 | $168.31 (-1.67%) | $171.17 | $167.19 | 1.51 M | $33.17 B |
| 01/27/2026 | $169.31 | $169.02 (-0.17%) | $170.80 | $168.35 | 1.33 M | $33.31 B |
| 01/26/2026 | $169.14 | $169.69 (0.33%) | $170.59 | $168.50 | 918.40 K | $33.45 B |
| 01/23/2026 | $170.09 | $169.03 (-0.62%) | $170.72 | $167.16 | 723.12 K | $34.14 B |
| 01/22/2026 | $171.68 | $171.57 (-0.06%) | $172.64 | $170.37 | 924.60 K | $34.66 B |
| 01/21/2026 | $168.32 | $170.06 (1.03%) | $171.68 | $168.05 | 1.10 M | $34.35 B |
| 01/20/2026 | $168.94 | $167.83 (-0.66%) | $170.63 | $165.41 | 1.08 M | $33.90 B |
| 01/16/2026 | $171.02 | $171.78 (0.44%) | $173.02 | $170.90 | 1.17 M | $34.70 B |
| 01/15/2026 | $173.22 | $171.55 (-0.96%) | $174.70 | $171.35 | 1.21 M | $34.65 B |
| 01/14/2026 | $167.05 | $172.27 (3.12%) | $172.60 | $166.13 | 1.52 M | $34.80 B |
| 01/13/2026 | $171.11 | $167.19 (-2.29%) | $171.20 | $165.86 | 1.14 M | $33.77 B |
| 01/12/2026 | $165.73 | $170.89 (3.11%) | $171.02 | $165.30 | 1.26 M | $34.52 B |
| 01/09/2026 | $168.99 | $167.71 (-0.76%) | $170.12 | $167.25 | 839.92 K | $33.37 B |
| 01/08/2026 | $164.14 | $168.38 (2.58%) | $168.63 | $164.07 | 1.34 M | $33.51 B |
| 01/07/2026 | $167.23 | $165.15 (-1.24%) | $168.98 | $164.65 | 1.17 M | $32.86 B |
| 01/06/2026 | $166.79 | $168.86 (1.24%) | $169.55 | $166.08 | 1.05 M | $33.60 B |
| 01/05/2026 | $163.41 | $167.33 (2.4%) | $169.64 | $163.41 | 1.49 M | $33.30 B |
| 01/02/2026 | $160.23 | $163.60 (2.1%) | $163.76 | $159.64 | 1.43 M | $32.56 B |
| 12/31/2025 | $162.90 | $160.59 (-1.42%) | $163.60 | $160.55 | 740.60 K | $31.96 B |
| 12/30/2025 | $163.93 | $162.55 (-0.84%) | $163.94 | $162.55 | 779.50 K | $32.35 B |
| 12/29/2025 | $165.28 | $164.09 (-0.72%) | $166.04 | $163.66 | 604.73 K | $32.65 B |
| 12/26/2025 | $165.61 | $165.30 (-0.19%) | $166.87 | $164.73 | 571.90 K | $32.89 B |
| 12/24/2025 | $166.02 | $165.80 (-0.13%) | $166.59 | $164.70 | 411.10 K | $32.99 B |
| 12/23/2025 | $166.40 | $165.77 (-0.38%) | $167.62 | $164.91 | 1.27 M | $32.99 B |
| 12/22/2025 | $163.65 | $166.00 (1.44%) | $166.16 | $162.72 | 1.36 M | $33.03 B |
| 12/19/2025 | $160.72 | $163.01 (1.42%) | $163.74 | $160.72 | 4.07 M | $32.44 B |
| 12/18/2025 | $161.41 | $160.22 (-0.74%) | $163.58 | $160.17 | 1.61 M | $31.88 B |
| 12/17/2025 | $162.07 | $161.01 (-0.65%) | $163.99 | $160.84 | 1.53 M | $32.04 B |
| 12/16/2025 | $163.00 | $161.96 (-0.64%) | $163.46 | $161.53 | 1.30 M | $32.23 B |
| 12/15/2025 | $164.56 | $162.83 (-1.05%) | $164.72 | $161.90 | 1.34 M | $32.40 B |
| 12/12/2025 | $165.04 | $163.85 (-0.72%) | $165.80 | $162.54 | 972.15 K | $32.61 B |
| 12/11/2025 | $165.45 | $163.91 (-0.93%) | $166.84 | $163.30 | 1.44 M | $32.62 B |
| 12/10/2025 | $165.21 | $166.94 (1.05%) | $167.68 | $164.78 | 1.74 M | $33.22 B |
| 12/09/2025 | $164.35 | $164.93 (0.35%) | $167.16 | $164.35 | 1.18 M | $32.82 B |
| 12/08/2025 | $162.94 | $164.19 (0.77%) | $165.47 | $162.54 | 1.04 M | $32.67 B |
| 12/05/2025 | $161.97 | $163.13 (0.72%) | $164.06 | $161.87 | 1.12 M | $32.46 B |
| 12/04/2025 | $160.18 | $162.60 (1.51%) | $163.34 | $160.18 | 1.34 M | $32.36 B |
| 12/03/2025 | $155.64 | $158.79 (2.02%) | $158.90 | $155.64 | 881.30 K | $31.60 B |
| 12/02/2025 | $156.36 | $155.64 (-0.46%) | $156.92 | $155.30 | 1.19 M | $30.97 B |
| 12/01/2025 | $155.61 | $155.83 (0.14%) | $157.38 | $155.16 | 1.59 M | $31.01 B |
| 11/28/2025 | $156.20 | $156.54 (0.22%) | $157.68 | $155.79 | 659.44 K | $31.15 B |
| 11/26/2025 | $154.91 | $155.75 (0.54%) | $156.81 | $154.54 | 769.60 K | $30.99 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.
