5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+4.18%
3 MONTH PERFORMANCE
+17.04%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+36.30%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $156.82 | $154.90 (-1.23%) | $157.45 | $154.10 | 616.36 K | $31.71 B |
| 07/15/2025 | $158.80 | $156.27 (-1.59%) | $159.46 | $156.26 | 902.60 K | $31.93 B |
| 07/14/2025 | $158.84 | $159.31 (0.3%) | $159.73 | $158.22 | 918.03 K | $32.55 B |
| 07/11/2025 | $159.34 | $158.40 (-0.59%) | $159.34 | $157.81 | 1.05 M | $32.36 B |
| 07/10/2025 | $159.08 | $160.20 (0.7%) | $161.00 | $158.16 | 745.55 K | $32.73 B |
| 07/09/2025 | $159.29 | $158.66 (-0.4%) | $160.00 | $158.10 | 1.01 M | $32.41 B |
| 07/08/2025 | $157.62 | $157.58 (-0.03%) | $158.88 | $156.79 | 843.70 K | $32.19 B |
| 07/07/2025 | $159.84 | $157.28 (-1.6%) | $160.51 | $156.80 | 1.06 M | $32.13 B |
| 07/03/2025 | $158.52 | $160.00 (0.93%) | $160.34 | $157.74 | 599.90 K | $32.69 B |
| 07/02/2025 | $155.17 | $158.18 (1.94%) | $158.39 | $154.49 | 1.40 M | $32.32 B |
| 07/01/2025 | $152.40 | $154.64 (1.47%) | $155.35 | $151.70 | 919.50 K | $31.59 B |
| 06/30/2025 | $153.66 | $153.37 (-0.19%) | $154.52 | $152.08 | 1.14 M | $31.33 B |
| 06/27/2025 | $153.15 | $153.23 (0.05%) | $154.51 | $152.12 | 1.84 M | $31.30 B |
| 06/26/2025 | $151.76 | $152.61 (0.56%) | $152.90 | $149.35 | 1.18 M | $31.18 B |
| 06/25/2025 | $151.23 | $151.73 (0.33%) | $151.99 | $150.04 | 889.81 K | $31.00 B |
| 06/24/2025 | $152.73 | $150.88 (-1.21%) | $153.15 | $150.54 | 1.37 M | $30.82 B |
| 06/23/2025 | $149.14 | $150.96 (1.22%) | $151.00 | $147.18 | 1.23 M | $30.84 B |
| 06/20/2025 | $149.26 | $148.95 (-0.21%) | $149.80 | $148.35 | 2.14 M | $30.43 B |
| 06/18/2025 | $147.31 | $148.34 (0.7%) | $149.79 | $147.25 | 937.33 K | $30.31 B |
| 06/17/2025 | $148.00 | $147.57 (-0.29%) | $149.31 | $147.10 | 963.60 K | $30.15 B |
| 06/16/2025 | $147.46 | $148.50 (0.71%) | $149.74 | $147.32 | 773.15 K | $30.34 B |
| 06/13/2025 | $146.94 | $145.62 (-0.9%) | $147.91 | $145.33 | 917.92 K | $29.75 B |
| 06/12/2025 | $146.00 | $148.61 (1.79%) | $148.83 | $145.36 | 866.53 K | $30.36 B |
| 06/11/2025 | $147.08 | $147.73 (0.44%) | $148.70 | $146.82 | 877.50 K | $30.18 B |
| 06/10/2025 | $146.71 | $146.88 (0.12%) | $148.10 | $146.03 | 896.61 K | $30.01 B |
| 06/09/2025 | $147.24 | $146.96 (-0.19%) | $148.13 | $145.97 | 983.60 K | $30.02 B |
| 06/06/2025 | $145.57 | $146.75 (0.81%) | $147.20 | $145.12 | 1.17 M | $29.98 B |
| 06/05/2025 | $145.31 | $143.41 (-1.31%) | $145.72 | $142.18 | 1.33 M | $29.30 B |
| 06/04/2025 | $146.42 | $145.40 (-0.7%) | $147.10 | $145.30 | 1.49 M | $29.71 B |
| 06/03/2025 | $145.07 | $146.09 (0.7%) | $146.75 | $143.94 | 1.06 M | $29.85 B |
| 06/02/2025 | $146.47 | $145.42 (-0.72%) | $146.97 | $144.09 | 963.90 K | $29.71 B |
| 05/30/2025 | $147.10 | $146.98 (-0.08%) | $148.00 | $145.90 | 2.85 M | $30.03 B |
| 05/29/2025 | $146.61 | $147.73 (0.76%) | $148.02 | $145.48 | 1.18 M | $30.18 B |
| 05/28/2025 | $148.04 | $146.24 (-1.22%) | $148.85 | $146.23 | 836.71 K | $29.88 B |
| 05/27/2025 | $146.77 | $148.03 (0.86%) | $148.15 | $145.68 | 1.08 M | $30.24 B |
| 05/23/2025 | $143.55 | $145.32 (1.23%) | $146.29 | $142.95 | 639.60 K | $29.69 B |
| 05/22/2025 | $147.99 | $146.47 (-1.03%) | $148.15 | $145.23 | 1.17 M | $29.92 B |
| 05/21/2025 | $151.70 | $148.46 (-2.14%) | $152.14 | $148.40 | 870.50 K | $30.33 B |
| 05/20/2025 | $152.54 | $152.62 (0.05%) | $153.81 | $151.96 | 761.42 K | $31.18 B |
| 05/19/2025 | $152.84 | $153.81 (0.63%) | $154.28 | $152.24 | 730.10 K | $31.42 B |
| 05/16/2025 | $153.09 | $153.88 (0.52%) | $154.77 | $152.08 | 934.30 K | $31.44 B |
| 05/15/2025 | $151.39 | $152.95 (1.03%) | $153.14 | $150.98 | 725.24 K | $31.25 B |
| 05/14/2025 | $152.82 | $152.19 (-0.41%) | $153.42 | $151.61 | 896.83 K | $31.09 B |
| 05/13/2025 | $152.00 | $153.04 (0.68%) | $154.01 | $150.81 | 990.80 K | $31.27 B |
| 05/12/2025 | $149.76 | $151.58 (1.22%) | $152.42 | $149.68 | 1.52 M | $30.97 B |
| 05/09/2025 | $146.24 | $145.37 (-0.59%) | $146.76 | $144.16 | 917.54 K | $29.70 B |
| 05/08/2025 | $144.91 | $145.54 (0.43%) | $147.69 | $144.34 | 1.34 M | $29.73 B |
| 05/07/2025 | $141.66 | $143.20 (1.09%) | $143.63 | $141.37 | 1.03 M | $29.26 B |
| 05/06/2025 | $140.23 | $141.12 (0.63%) | $142.42 | $139.79 | 921.84 K | $28.83 B |
| 05/05/2025 | $140.62 | $142.13 (1.07%) | $143.15 | $140.43 | 781.30 K | $29.04 B |
| 05/02/2025 | $140.00 | $141.76 (1.26%) | $142.22 | $139.39 | 780.42 K | $28.96 B |
| 05/01/2025 | $137.27 | $137.71 (0.32%) | $138.91 | $136.40 | 1.02 M | $28.13 B |
| 04/30/2025 | $134.86 | $137.04 (1.62%) | $137.51 | $133.89 | 1.25 M | $28.00 B |
| 04/29/2025 | $137.18 | $138.10 (0.67%) | $138.24 | $135.11 | 864.71 K | $28.21 B |
| 04/28/2025 | $137.63 | $137.58 (-0.04%) | $138.19 | $136.09 | 1.16 M | $28.11 B |
| 04/25/2025 | $137.12 | $137.37 (0.18%) | $138.25 | $135.67 | 1.14 M | $28.06 B |
| 04/24/2025 | $133.74 | $137.26 (2.63%) | $138.04 | $131.85 | 1.75 M | $28.04 B |
| 04/23/2025 | $137.62 | $135.33 (-1.66%) | $139.65 | $134.51 | 2.22 M | $27.65 B |
| 04/22/2025 | $133.08 | $134.77 (1.27%) | $135.05 | $132.28 | 1.30 M | $27.53 B |
| 04/21/2025 | $132.36 | $130.84 (-1.15%) | $133.14 | $129.47 | 1.59 M | $26.73 B |
| 04/17/2025 | $133.89 | $133.46 (-0.32%) | $135.66 | $133.28 | 2.42 M | $27.27 B |
| 04/16/2025 | $134.65 | $132.18 (-1.83%) | $136.02 | $131.24 | 1.51 M | $27.00 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.
