5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-0.78%
YEAR-TO-DATE PERFORMANCE
+3.26%
1 YEAR PERFORMANCE
-1.57%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/25/2025 | $153.48 | $154.54 (0.69%) | $155.17 | $153.06 | 1.05 M | $30.75 B |
| 11/24/2025 | $152.69 | $153.15 (0.3%) | $153.90 | $151.34 | 2.15 M | $30.48 B |
| 11/21/2025 | $151.85 | $152.99 (0.75%) | $154.65 | $151.13 | 1.51 M | $30.45 B |
| 11/20/2025 | $159.59 | $151.33 (-5.18%) | $160.71 | $150.69 | 1.85 M | $30.11 B |
| 11/19/2025 | $156.12 | $157.72 (1.02%) | $158.42 | $155.28 | 952.74 K | $31.39 B |
| 11/18/2025 | $154.48 | $155.78 (0.84%) | $157.00 | $153.27 | 1.25 M | $31.00 B |
| 11/17/2025 | $158.70 | $155.34 (-2.12%) | $158.90 | $154.43 | 1.09 M | $30.91 B |
| 11/14/2025 | $159.59 | $158.73 (-0.54%) | $160.98 | $158.49 | 1.20 M | $31.59 B |
| 11/13/2025 | $165.05 | $161.17 (-2.35%) | $166.24 | $160.77 | 1.13 M | $32.07 B |
| 11/12/2025 | $164.04 | $165.91 (1.14%) | $167.94 | $163.60 | 874.32 K | $33.02 B |
| 11/11/2025 | $161.91 | $163.51 (0.99%) | $164.50 | $161.91 | 614.85 K | $32.54 B |
| 11/10/2025 | $163.45 | $161.93 (-0.93%) | $164.61 | $160.04 | 1.03 M | $32.22 B |
| 11/07/2025 | $160.74 | $163.11 (1.47%) | $163.20 | $159.60 | 908.41 K | $32.46 B |
| 11/06/2025 | $159.80 | $160.83 (0.64%) | $161.79 | $159.17 | 1.16 M | $32.01 B |
| 11/05/2025 | $158.04 | $159.55 (0.96%) | $160.20 | $157.59 | 748.70 K | $31.75 B |
| 11/04/2025 | $158.14 | $158.16 (0.01%) | $159.43 | $157.17 | 1.13 M | $31.47 B |
| 11/03/2025 | $157.86 | $158.88 (0.65%) | $159.62 | $157.07 | 1.18 M | $31.62 B |
| 10/31/2025 | $157.96 | $158.67 (0.45%) | $159.40 | $157.05 | 1.18 M | $31.58 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.
