5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
+21.59%
6 MONTH PERFORMANCE
+53.92%
YEAR-TO-DATE PERFORMANCE
+7.64%
1 YEAR PERFORMANCE
+49.92%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $165.00 | $167.01 (1.22%) | $167.40 | $162.90 | 1.39 M | $34.19 B |
| 01/16/2025 | $161.38 | $164.90 (2.18%) | $165.01 | $161.38 | 1.71 M | $33.76 B |
| 01/15/2025 | $160.00 | $161.40 (0.88%) | $161.83 | $159.22 | 1.28 M | $33.04 B |
| 01/14/2025 | $155.37 | $156.72 (0.87%) | $157.62 | $155.07 | 892,042 | $32.08 B |
| 01/13/2025 | $152.87 | $154.21 (0.88%) | $154.83 | $152.67 | 1.04 M | $31.57 B |
| 01/10/2025 | $157.50 | $154.21 (-2.09%) | $158.91 | $153.65 | 1.19 M | $31.57 B |
| 01/08/2025 | $158.86 | $159.38 (0.33%) | $159.63 | $157.05 | 863,800 | $32.63 B |
| 01/07/2025 | $159.65 | $158.98 (-0.42%) | $160.75 | $156.23 | 1.46 M | $32.54 B |
| 01/06/2025 | $160.82 | $159.87 (-0.59%) | $161.85 | $159.29 | 1.08 M | $32.73 B |
| 01/03/2025 | $155.48 | $157.72 (1.44%) | $158.39 | $153.91 | 924,500 | $32.29 B |
| 01/02/2025 | $155.82 | $155.00 (-0.53%) | $156.33 | $153.99 | 525,132 | $31.73 B |
| 12/31/2024 | $155.99 | $155.33 (-0.42%) | $156.50 | $154.67 | 474,037 | $31.80 B |
| 12/30/2024 | $154.72 | $155.33 (0.39%) | $156.10 | $153.94 | 822,736 | $31.80 B |
| 12/27/2024 | $157.38 | $156.92 (-0.29%) | $159.04 | $156.10 | 565,000 | $32.12 B |
| 12/26/2024 | $156.17 | $158.71 (1.63%) | $158.82 | $156.17 | 710,400 | $32.49 B |
| 12/24/2024 | $156.14 | $157.28 (0.73%) | $157.28 | $155.34 | 242,900 | $32.20 B |
| 12/23/2024 | $154.03 | $155.81 (1.16%) | $155.82 | $153.40 | 766,001 | $31.89 B |
| 12/20/2024 | $150.40 | $155.05 (3.09%) | $155.23 | $150.40 | 3.88 M | $31.74 B |
| 12/19/2024 | $154.58 | $150.86 (-2.41%) | $154.63 | $149.62 | 1.51 M | $30.88 B |
| 12/18/2024 | $157.97 | $152.42 (-3.51%) | $158.09 | $152.31 | 1.75 M | $31.20 B |
| 12/17/2024 | $158.98 | $157.90 (-0.68%) | $159.69 | $157.16 | 1.03 M | $32.32 B |
| 12/16/2024 | $160.38 | $160.41 (0.02%) | $160.66 | $158.91 | 1.13 M | $32.84 B |
| 12/13/2024 | $161.34 | $160.49 (-0.53%) | $161.34 | $159.04 | 1.64 M | $32.85 B |
| 12/12/2024 | $161.61 | $160.37 (-0.77%) | $162.77 | $160.06 | 836,038 | $32.83 B |
| 12/11/2024 | $162.39 | $161.51 (-0.54%) | $162.80 | $161.14 | 905,623 | $33.06 B |
| 12/10/2024 | $161.27 | $160.91 (-0.22%) | $162.23 | $160.01 | 1.05 M | $32.94 B |
| 12/09/2024 | $163.40 | $161.53 (-1.14%) | $163.70 | $159.66 | 1.10 M | $33.07 B |
| 12/06/2024 | $165.10 | $163.40 (-1.03%) | $165.36 | $162.63 | 1.23 M | $33.45 B |
| 12/05/2024 | $165.80 | $165.54 (-0.16%) | $166.89 | $164.78 | 766,100 | $33.89 B |
| 12/04/2024 | $165.45 | $165.76 (0.19%) | $166.32 | $164.23 | 1.06 M | $33.93 B |
| 12/03/2024 | $168.24 | $165.45 (-1.66%) | $168.24 | $164.81 | 1.25 M | $33.87 B |
| 12/02/2024 | $170.13 | $166.95 (-1.87%) | $170.52 | $166.59 | 996,519 | $34.17 B |
| 11/29/2024 | $171.38 | $169.28 (-1.23%) | $171.38 | $168.94 | 534,315 | $34.65 B |
| 11/27/2024 | $169.64 | $170.10 (0.27%) | $170.93 | $168.77 | 1.16 M | $34.82 B |
| 11/26/2024 | $166.87 | $168.92 (1.23%) | $169.01 | $165.21 | 1.23 M | $34.58 B |
| 11/25/2024 | $166.18 | $167.05 (0.52%) | $167.40 | $164.93 | 2.69 M | $34.20 B |
| 11/22/2024 | $163.58 | $165.18 (0.98%) | $165.42 | $163.31 | 793,000 | $33.81 B |
| 11/21/2024 | $163.00 | $163.78 (0.48%) | $164.71 | $162.11 | 742,600 | $33.53 B |
| 11/20/2024 | $162.83 | $162.18 (-0.4%) | $162.83 | $160.53 | 1.00 M | $33.20 B |
| 11/19/2024 | $161.79 | $162.62 (0.51%) | $163.16 | $161.79 | 1.29 M | $33.29 B |
| 11/18/2024 | $160.71 | $163.42 (1.69%) | $164.33 | $160.24 | 1.00 M | $33.45 B |
| 11/15/2024 | $160.00 | $160.68 (0.43%) | $161.57 | $159.70 | 1.03 M | $32.89 B |
| 11/14/2024 | $162.67 | $160.15 (-1.55%) | $163.27 | $159.28 | 984,223 | $32.78 B |
| 11/13/2024 | $162.07 | $160.64 (-0.88%) | $163.45 | $160.56 | 801,010 | $32.88 B |
| 11/12/2024 | $162.39 | $162.27 (-0.07%) | $162.67 | $160.78 | 912,300 | $33.22 B |
| 11/11/2024 | $160.81 | $162.71 (1.18%) | $163.39 | $160.81 | 761,100 | $33.31 B |
| 11/08/2024 | $157.66 | $158.73 (0.68%) | $159.76 | $155.78 | 1.22 M | $32.49 B |
| 11/07/2024 | $159.35 | $156.43 (-1.83%) | $160.45 | $156.36 | 1.15 M | $32.02 B |
| 11/06/2024 | $157.44 | $160.79 (2.13%) | $161.76 | $157.00 | 2.33 M | $32.91 B |
| 11/05/2024 | $143.57 | $146.45 (2.01%) | $146.49 | $142.44 | 1.19 M | $29.98 B |
| 11/04/2024 | $144.01 | $145.35 (0.93%) | $146.13 | $143.11 | 1.03 M | $29.75 B |
| 11/01/2024 | $148.25 | $144.29 (-2.67%) | $148.74 | $144.12 | 1.54 M | $29.54 B |
| 10/31/2024 | $149.46 | $148.22 (-0.83%) | $151.59 | $147.89 | 1.17 M | $30.34 B |
| 10/30/2024 | $149.86 | $149.05 (-0.54%) | $150.94 | $148.45 | 1.03 M | $30.51 B |
| 10/29/2024 | $148.57 | $149.02 (0.3%) | $149.54 | $147.84 | 982,500 | $30.50 B |
| 10/28/2024 | $146.36 | $148.16 (1.23%) | $148.52 | $146.24 | 930,214 | $30.33 B |
| 10/25/2024 | $147.31 | $144.91 (-1.63%) | $147.41 | $144.39 | 1.50 M | $29.66 B |
| 10/24/2024 | $144.76 | $147.40 (1.82%) | $148.68 | $143.41 | 2.69 M | $30.17 B |
| 10/23/2024 | $135.58 | $137.36 (1.31%) | $137.58 | $135.58 | 1.99 M | $28.12 B |
| 10/22/2024 | $136.64 | $136.18 (-0.34%) | $137.90 | $135.86 | 907,107 | $27.88 B |
| 10/21/2024 | $138.43 | $137.50 (-0.67%) | $138.84 | $136.94 | 1.03 M | $28.15 B |