NYSE - Nasdaq Real Time Price USD

Raymond James Financial, Inc. (RJF)

153.14
-0.67
(-0.43%)
As of 11:40:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025152.54153.81152.54153.14153.14105,952
May 19, 2025152.84154.28152.24153.81153.81730,100
May 16, 2025153.09154.77152.08153.88153.88934,300
May 15, 2025151.39153.14150.98152.95152.95725,200
May 14, 2025152.82153.42151.61152.19152.19896,800
May 13, 2025152.00154.01150.81153.04153.04990,800
May 12, 2025149.76152.42149.68151.58151.581,517,400
May 9, 2025146.24146.76144.16145.37145.37917,500
May 8, 2025144.91147.69144.34145.54145.541,343,700
May 7, 2025141.66143.63141.37143.20143.201,029,900
May 6, 2025140.23142.42139.79141.12141.12921,800
May 5, 2025140.62143.15140.43142.13142.13781,300
May 2, 2025140.00142.22139.39141.76141.76780,400
May 1, 2025137.27138.91136.40137.71137.711,019,400
Apr 30, 2025134.86137.51133.89137.04137.041,253,200
Apr 29, 2025137.18138.24135.11138.10138.10864,700
Apr 28, 2025137.63138.19136.09137.58137.581,156,700
Apr 25, 2025137.12138.25135.67137.37137.371,139,500
Apr 24, 2025133.74138.04131.85137.26137.261,750,600
Apr 23, 2025137.62139.65134.51135.33135.332,220,700
Apr 22, 2025133.08135.05132.28134.77134.771,303,000
Apr 21, 2025132.36133.14129.47130.84130.841,592,600
Apr 17, 2025133.89135.66133.28133.46133.462,421,800
Apr 16, 2025134.65136.02131.24132.18132.181,509,600
Apr 15, 2025135.94138.15135.43136.21136.211,440,700
Apr 14, 2025137.92137.92133.78135.03135.031,082,400
Apr 11, 2025130.79136.10129.67135.33135.332,090,200
Apr 10, 2025133.33134.14128.00132.23132.232,280,700
Apr 9, 2025122.81136.93122.81136.28136.283,187,400
Apr 8, 2025129.72130.41123.14124.86124.862,524,900
Apr 7, 2025120.04126.89117.57124.94124.942,894,600
Apr 4, 2025123.77127.51118.57123.65123.653,460,800
Apr 3, 2025134.64135.32130.09130.28130.282,127,800
Apr 2, 2025135.95142.40135.95141.89141.891,793,400
Apr 1, 2025 0.5 Dividend
Apr 1, 2025137.34138.85136.75138.10138.101,690,700
Mar 31, 2025137.11139.07135.08138.91138.412,938,500
Mar 28, 2025142.00142.57138.58139.01138.511,282,100
Mar 27, 2025142.47144.08141.69142.64142.131,053,900
Mar 26, 2025146.35147.99144.34144.54144.021,314,500
Mar 25, 2025145.44146.34144.73145.71145.19988,500
Mar 24, 2025143.33145.63142.20144.96144.441,295,600
Mar 21, 2025139.88142.09139.31141.06140.555,311,200
Mar 20, 2025144.55145.04140.93141.73141.221,750,700
Mar 19, 2025143.07147.52142.77146.42145.891,302,700
Mar 18, 2025144.37144.79142.28143.74143.221,509,900
Mar 17, 2025142.23145.57141.33144.47143.951,609,600
Mar 14, 2025141.95143.70140.43142.39141.881,451,500
Mar 13, 2025141.87142.06138.77139.81139.311,378,700
Mar 12, 2025142.49142.53139.26141.23140.721,413,000
Mar 11, 2025137.83140.61136.93139.70139.201,610,300
Mar 10, 2025139.96141.78136.48137.62137.121,543,000
Mar 7, 2025143.10143.74139.50143.37142.85872,100
Mar 6, 2025143.10145.28141.45143.84143.321,090,600
Mar 5, 2025143.92146.30142.43145.78145.26984,700
Mar 4, 2025148.29148.63141.53144.19143.671,528,800
Mar 3, 2025155.24156.00149.63150.40149.861,696,200
Feb 28, 2025152.52154.89151.48154.67154.111,213,900
Feb 27, 2025152.36153.38150.81151.73151.181,093,400
Feb 26, 2025151.67153.00150.64151.39150.851,073,600
Feb 25, 2025152.13152.74147.96150.94150.401,554,600
Feb 24, 2025152.80153.15150.37151.68151.131,047,200
Feb 21, 2025155.49156.29150.27151.54150.991,668,700
Feb 20, 2025158.56158.65151.75155.07154.512,085,600
Feb 19, 2025160.86161.04158.96159.58159.011,351,800
Feb 18, 2025160.18162.04159.81160.92160.341,583,300
Feb 14, 2025160.39161.89159.40159.84159.261,699,200
Feb 13, 2025161.76162.45158.73160.39159.811,560,400
Feb 12, 2025161.47162.43160.20161.10160.521,287,700
Feb 11, 2025162.27163.45160.49162.95162.361,607,600
Feb 10, 2025167.58167.72161.42162.42161.841,423,400
Feb 7, 2025168.55170.37167.07167.43166.83725,300
Feb 6, 2025167.01168.60166.32168.45167.84978,400
Feb 5, 2025165.33165.96163.19165.64165.04787,300
Feb 4, 2025166.43166.69163.60164.68164.091,284,300
Feb 3, 2025165.67166.85161.00165.98165.381,392,500
Jan 31, 2025171.38171.71166.94168.48167.871,651,800
Jan 30, 2025170.13172.26164.15170.65170.042,580,600
Jan 29, 2025171.50174.32171.25172.02171.401,523,100
Jan 28, 2025168.55172.10168.51171.51170.891,771,800
Jan 27, 2025171.11171.79166.07169.34168.731,993,100
Jan 24, 2025170.06172.80170.01172.64172.021,313,500
Jan 23, 2025170.64173.15170.64171.55170.931,481,600
Jan 22, 2025169.34170.97169.11170.50169.891,026,600
Jan 21, 2025168.07170.99168.00169.69169.08951,200
Jan 17, 2025165.00167.40162.90167.01166.411,389,200
Jan 16, 2025161.38165.01161.38164.90164.311,714,900
Jan 15, 2025160.00161.83159.22161.40160.821,278,200
Jan 14, 2025155.37157.62155.07156.72156.16891,900
Jan 13, 2025152.87154.83152.67154.21153.651,041,300
Jan 10, 2025157.50158.91153.65154.21153.651,189,200
Jan 8, 2025158.86159.63157.05159.38158.81863,800
Jan 7, 2025159.65160.75156.23158.98158.411,459,100
Jan 6, 2025160.82161.85159.29159.87159.291,075,500
Jan 3, 2025155.48158.39153.91157.72157.15924,500
Jan 2, 2025 0.5 Dividend
Jan 2, 2025155.82156.33153.99155.00154.44525,000
Dec 31, 2024155.99156.50154.67155.33154.27474,000
Dec 30, 2024154.72156.10153.94155.33154.27822,700
Dec 27, 2024157.38159.04156.10156.92155.85565,000
Dec 26, 2024156.17158.82156.17158.71157.63710,400
Dec 24, 2024156.14157.28155.34157.28156.21242,900
Dec 23, 2024154.03155.82153.40155.81154.75766,000
Dec 20, 2024150.40155.23150.40155.05153.993,880,300
Dec 19, 2024154.58154.63149.62150.86149.831,513,000
Dec 18, 2024157.97158.09152.31152.42151.381,753,500
Dec 17, 2024158.98159.69157.16157.90156.831,026,700
Dec 16, 2024160.38160.66158.91160.41159.321,129,100
Dec 13, 2024161.34161.34159.04160.49159.401,643,200
Dec 12, 2024161.61162.77160.06160.37159.28836,000
Dec 11, 2024162.39162.80161.14161.51160.41905,600
Dec 10, 2024161.27162.23160.01160.91159.811,052,900
Dec 9, 2024163.40163.70159.66161.53160.431,095,800
Dec 6, 2024165.10165.36162.63163.40162.291,228,600
Dec 5, 2024165.80166.89164.78165.54164.41766,100
Dec 4, 2024165.45166.32164.23165.76164.631,062,300
Dec 3, 2024168.24168.24164.81165.45164.321,246,000
Dec 2, 2024170.13170.52166.59166.95165.81996,500
Nov 29, 2024171.38171.38168.94169.28168.13534,300
Nov 27, 2024169.64170.93168.77170.10168.941,160,700
Nov 26, 2024166.87169.01165.21168.92167.771,233,000
Nov 25, 2024166.18167.40164.93167.05165.912,692,100
Nov 22, 2024163.58165.42163.31165.18164.06793,000
Nov 21, 2024163.00164.71162.11163.78162.67742,600
Nov 20, 2024162.83162.83160.53162.18161.08999,800
Nov 19, 2024161.79163.16161.79162.62161.511,291,100
Nov 18, 2024160.71164.33160.24163.42162.311,001,000
Nov 15, 2024160.00161.57159.70160.68159.591,026,800
Nov 14, 2024162.67163.27159.28160.15159.06984,200
Nov 13, 2024162.07163.45160.56160.64159.55801,000
Nov 12, 2024162.39162.67160.78162.27161.17912,300
Nov 11, 2024160.81163.39160.81162.71161.60761,100
Nov 8, 2024157.66159.76155.78158.73157.651,218,900
Nov 7, 2024159.35160.45156.36156.43155.371,153,600
Nov 6, 2024157.44161.76157.00160.79159.702,330,400
Nov 5, 2024143.57146.49142.44146.45145.451,187,100
Nov 4, 2024144.01146.13143.11145.35144.361,030,800
Nov 1, 2024148.25148.74144.12144.29143.311,540,100
Oct 31, 2024149.46151.59147.89148.22147.211,174,800
Oct 30, 2024149.86150.94148.45149.05148.041,031,300
Oct 29, 2024148.57149.54147.84149.02148.01982,500
Oct 28, 2024146.36148.52146.24148.16147.15930,200
Oct 25, 2024147.31147.41144.39144.91143.921,497,000
Oct 24, 2024144.76148.68143.41147.40146.402,687,100
Oct 23, 2024135.58137.58135.58137.36136.431,992,200
Oct 22, 2024136.64137.90135.86136.18135.25907,000
Oct 21, 2024138.43138.84136.94137.50136.561,027,300
Oct 18, 2024138.76139.40137.32138.51137.573,790,600
Oct 17, 2024136.95138.20136.24138.15137.211,398,600
Oct 16, 2024133.64136.47133.22136.13135.201,817,100
Oct 15, 2024131.05135.37131.00133.14132.231,477,300
Oct 14, 2024129.91130.85129.19130.16129.27904,900
Oct 11, 2024127.78129.96126.72129.95129.071,094,600
Oct 10, 2024127.90128.29126.09126.74125.882,036,400
Oct 9, 2024127.10129.11126.27128.28127.411,315,200
Oct 8, 2024125.64125.84124.83124.90124.05637,800
Oct 7, 2024126.66127.02125.11125.37124.52620,200
Oct 4, 2024126.54127.74125.88127.13126.261,035,000
Oct 3, 2024123.43125.42122.72124.70123.851,527,500
Oct 2, 2024123.28124.58122.49123.84123.001,039,000
Oct 1, 2024 0.45 Dividend
Oct 1, 2024122.00123.40120.42123.00122.161,411,700
Sep 30, 2024122.17123.05120.83122.46121.18869,400
Sep 27, 2024122.61124.07122.16122.46121.18746,200
Sep 26, 2024125.08125.73122.04122.52121.241,038,700
Sep 25, 2024124.57125.61124.44125.10123.791,006,200
Sep 24, 2024124.89125.21123.96124.16122.86864,300
Sep 23, 2024125.00125.80124.39124.68123.38872,000
Sep 20, 2024124.37124.50122.87124.31123.012,076,200
Sep 19, 2024122.80124.74121.06124.11122.811,121,400
Sep 18, 2024120.58123.32120.42121.12119.851,006,500
Sep 17, 2024120.03120.95119.81120.68119.421,116,400
Sep 16, 2024118.72119.94118.50119.73118.48659,200
Sep 13, 2024117.37118.43116.90117.89116.66810,500
Sep 12, 2024116.99117.46115.91116.98115.76937,500
Sep 11, 2024115.99116.38113.91115.95114.741,137,900
Sep 10, 2024117.01117.25114.80116.31115.09860,100
Sep 9, 2024116.49118.16115.73116.85115.631,086,100
Sep 6, 2024117.58118.55114.49115.20114.00808,100
Sep 5, 2024119.70119.70117.12117.58116.35861,000
Sep 4, 2024119.13120.26118.21119.15117.90960,600
Sep 3, 2024118.64119.58117.98119.28118.03878,300
Aug 30, 2024118.70119.74118.08119.57118.32961,400
Aug 29, 2024118.26118.99116.91118.37117.13511,800
Aug 28, 2024117.61118.42117.36117.85116.62561,600
Aug 27, 2024118.27118.53117.37117.68116.45638,900
Aug 26, 2024117.34118.59116.86118.45117.21761,400
Aug 23, 2024117.10117.76116.28116.79115.57633,500
Aug 22, 2024116.03116.81115.24116.21114.99664,400
Aug 21, 2024115.63116.13114.72115.79114.581,009,200
Aug 20, 2024115.81115.99115.14115.58114.37776,000
Aug 19, 2024116.03116.60115.40115.93114.72567,400
Aug 16, 2024115.04116.09114.78115.95114.74722,100
Aug 15, 2024116.27116.61114.29115.27114.06886,300
Aug 14, 2024112.90115.43111.95114.91113.711,435,800
Aug 13, 2024110.97111.93110.06111.79110.621,099,900
Aug 12, 2024110.22110.50108.64110.12108.971,287,300
Aug 9, 2024108.64110.66108.49110.18109.03871,600
Aug 8, 2024108.26109.16107.37108.91107.77901,900
Aug 7, 2024108.96110.16107.17107.28106.161,079,400
Aug 6, 2024105.98109.27105.35107.85106.721,810,500
Aug 5, 2024106.76109.08104.24106.39105.282,638,300
Aug 2, 2024110.15111.99106.99109.00107.861,809,700
Aug 1, 2024116.26117.16110.82112.17111.001,406,700
Jul 31, 2024116.05117.13114.33116.00114.791,417,500
Jul 30, 2024116.28117.01114.51115.51114.30987,700
Jul 29, 2024116.71117.72114.39115.47114.261,240,500
Jul 26, 2024118.28120.87116.56116.68115.462,179,000
Jul 25, 2024113.00118.11113.00118.01116.782,281,900
Jul 24, 2024112.16114.24111.23112.22111.052,426,500
Jul 23, 2024109.81112.16109.00111.81110.642,351,900
Jul 22, 2024109.24110.26108.57109.98108.831,836,500
Jul 19, 2024111.00111.40108.35108.62107.483,376,500
Jul 18, 2024113.18114.34110.27111.10109.942,214,000
Jul 17, 2024113.55114.13110.81113.36112.174,975,800
Jul 16, 2024117.47119.15112.84113.51112.323,689,400
Jul 15, 2024120.90122.25118.49121.11119.841,371,100
Jul 12, 2024121.33122.42120.95121.06119.79789,400
Jul 11, 2024119.99120.87119.12120.70119.441,521,300
Jul 10, 2024118.54120.00118.02119.79118.541,156,500
Jul 9, 2024117.17119.38117.17118.67117.43962,000
Jul 8, 2024119.32120.45117.27117.47116.24843,500
Jul 5, 2024120.29120.29118.99119.51118.26740,700
Jul 3, 2024122.27122.91120.55120.73119.47604,000
Jul 2, 2024122.53123.07121.55122.08120.80823,400
Jul 1, 2024 0.45 Dividend
Jul 1, 2024123.56124.82123.04123.20121.91624,100
Jun 28, 2024121.85123.75121.32123.61121.871,665,100
Jun 27, 2024121.10122.00121.02121.59119.881,049,500
Jun 26, 2024121.00121.71120.66121.52119.81770,400
Jun 25, 2024122.09122.99120.98121.69119.98873,300
Jun 24, 2024121.03123.57120.57122.38120.661,235,400
Jun 21, 2024119.23120.81118.29120.69118.992,491,800
Jun 20, 2024118.84119.15117.45119.06117.391,195,800
Jun 18, 2024117.81119.45117.81118.96117.291,175,100
Jun 17, 2024115.59118.44115.44117.96116.30872,500
Jun 14, 2024116.03116.60115.05115.67114.04790,900
Jun 13, 2024117.97117.97116.58117.23115.58897,600
Jun 12, 2024118.70119.88118.43118.81117.14956,400
Jun 11, 2024118.76118.76117.18117.27115.621,236,200
Jun 10, 2024119.38120.47118.26119.55117.87570,500
Jun 7, 2024120.21121.60119.77120.03118.34507,000
Jun 6, 2024120.91121.41119.90120.23118.54436,300
Jun 5, 2024119.23121.22118.28120.81119.11759,600
Jun 4, 2024119.93120.93118.78118.97117.30532,600
Jun 3, 2024122.95122.95120.03120.93119.23624,200
May 31, 2024122.02123.16120.96122.75121.021,852,200
May 30, 2024121.82123.60121.68121.89120.18750,300
May 29, 2024122.59123.12121.47121.71120.00627,100
May 28, 2024125.73125.89123.35123.54121.801,086,500
May 24, 2024124.08125.96123.90125.86124.09681,200
May 23, 2024123.65124.78121.71123.39121.66886,400
May 22, 2024124.79125.31122.82123.60121.861,013,200
May 21, 2024125.17125.68124.67124.79123.04695,800
May 20, 2024126.36126.42125.03125.13123.37772,000

Related Tickers

AMP Ameriprise Financial, Inc.
519.53
-0.52%
 
OWL Blue Owl Capital Inc.
19.30
-0.59%
 
ARES Ares Management Corporation
167.19
-0.86%
 
PFG Principal Financial Group, Inc.
81.07
-0.28%
 
JHG Janus Henderson Group plc
38.40
+0.03%
 
IVZ Invesco Ltd.
15.28
-0.36%
 
SEIC SEI Investments Company
85.38
-0.20%
 
APO-PA Apollo Global Management, Inc.
74.93
-0.83%
 
STT State Street Corporation
97.93
-0.36%
 
NTRS Northern Trust Corporation
107.67
-0.30%