NYSE
USD
Raymond James Financial, Inc. (RJF)
157.22
-4.07
(-2.52%)
At close: October 30 at 4:00:40 PM EDT
157.22
0.00
(0.00%)
After hours: October 30 at 5:43:10 PM EDT
Trade RJF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
161.33
161.33
155.29
157.22
157.22
1,582,300
Oct 29, 2026
158.59
161.38
156.09
161.29
161.29
1,840,700
Oct 28, 2026
157.92
159.25
155.47
157.42
157.42
1,782,900
Oct 27, 2026
159.46
159.83
157.98
158.12
158.12
1,096,900
Oct 26, 2026
158.56
160.51
157.85
158.07
158.07
1,173,300
Oct 23, 2026
157.25
158.98
157.25
157.70
157.70
953,000
Oct 22, 2026
154.63
159.29
154.24
159.19
159.19
1,366,500
Oct 21, 2026
156.55
157.66
155.20
155.69
155.69
1,266,400
Oct 20, 2026
153.89
156.62
152.93
155.27
155.27
1,008,500
Oct 19, 2026
155.74
156.75
153.19
153.44
153.44
1,301,200
Oct 16, 2026
157.94
159.57
155.63
156.78
156.78
1,394,700
Oct 15, 2026
157.09
157.80
154.14
157.37
157.37
1,312,300
Oct 14, 2026
155.78
157.26
154.68
157.25
157.25
1,246,400
Oct 13, 2026
159.49
159.49
155.73
156.76
156.76
1,058,000
Oct 12, 2026
158.59
159.88
158.48
158.65
158.65
838,300
Oct 9, 2026
157.74
159.61
157.56
158.38
158.38
1,046,800
Oct 8, 2026
157.12
159.28
156.30
158.60
158.60
1,224,500
Oct 7, 2026
158.00
158.21
156.09
157.25
157.25
1,418,900
Oct 6, 2026
161.09
162.17
159.35
159.43
159.43
976,800
Oct 5, 2026
158.69
161.62
157.57
160.80
160.80
1,098,900
Oct 2, 2026
159.50
160.43
156.52
158.21
158.21
907,700
Oct 1, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
156.81
159.81
156.28
159.76
159.76
975,600
Sep 30, 2026
159.99
160.78
157.93
158.02
157.48
938,900
Sep 29, 2026
161.04
161.76
158.67
159.85
159.30
898,300
Sep 28, 2026
159.59
161.30
158.63
161.16
160.61
1,235,900
Sep 25, 2026
159.21
161.68
159.14
159.87
159.32
1,012,100
Sep 24, 2026
158.27
159.05
155.54
158.76
158.22
1,884,300
Sep 23, 2026
158.52
160.45
157.70
158.23
157.69
1,592,000
Sep 22, 2026
165.40
165.40
155.50
159.39
158.85
2,161,200
Sep 21, 2026
166.83
167.29
164.36
165.19
164.63
824,900
Sep 18, 2026
164.18
164.90
163.03
164.75
164.19
3,493,800
Sep 17, 2026
165.94
166.42
162.46
163.77
163.21
1,164,000
Sep 16, 2026
164.92
168.18
162.18
164.57
164.01
1,368,100
Sep 15, 2026
170.38
171.36
168.36
168.75
168.17
1,099,000
Sep 14, 2026
173.72
174.09
169.85
170.80
170.22
881,700
Sep 11, 2026
175.75
176.95
172.00
173.46
172.87
1,042,600
Sep 10, 2026
175.96
176.33
173.49
173.53
172.94
1,145,700
Sep 9, 2026
176.09
176.61
174.35
175.47
174.87
1,120,500
Sep 8, 2026
177.18
178.64
176.39
176.55
175.95
1,293,200
Sep 4, 2026
179.59
180.41
177.27
178.29
177.68
983,800
Sep 3, 2026
176.39
181.40
176.07
181.10
180.48
1,109,200
Sep 2, 2026
173.85
178.83
173.50
175.95
175.35
1,568,500
Sep 1, 2026
176.28
176.64
172.37
173.50
172.91
1,450,000
Aug 31, 2026
179.40
179.70
178.09
178.17
177.56
1,266,500
Aug 28, 2026
177.15
179.61
175.93
179.36
178.75
1,772,400
Aug 27, 2026
176.15
177.49
174.91
176.11
175.51
710,200
Aug 26, 2026
174.39
177.41
168.93
176.69
176.09
1,504,500
Aug 25, 2026
176.44
176.44
174.65
174.71
174.11
857,500
Aug 24, 2026
175.35
178.09
174.75
176.68
176.08
675,900
Aug 21, 2026
173.65
176.32
173.63
175.20
174.60
1,723,500
Aug 20, 2026
177.97
178.12
171.91
172.35
171.76
1,099,200
Aug 19, 2026
180.14
181.71
177.37
177.93
177.32
1,135,600
Aug 18, 2026
180.46
180.88
178.95
179.30
178.69
757,800
Aug 17, 2026
180.50
181.83
179.31
179.48
178.87
793,500
Aug 14, 2026
180.87
182.25
178.96
180.81
180.19
1,007,800
Aug 13, 2026
181.77
182.44
179.01
180.99
180.37
743,300
Aug 12, 2026
179.90
181.38
178.96
181.18
180.56
838,300
Aug 11, 2026
177.96
181.05
177.95
180.02
179.40
1,079,700
Aug 10, 2026
176.17
180.00
175.02
179.09
178.48
831,600
Aug 7, 2026
178.05
179.21
176.17
176.56
175.96
598,400
Aug 6, 2026
182.00
182.73
178.34
179.33
178.72
679,800
Aug 5, 2026
180.00
181.87
179.69
180.55
179.93
856,000
Aug 4, 2026
177.56
179.69
177.56
178.57
177.96
966,900
Aug 3, 2026
175.98
179.29
175.93
177.68
177.07
957,100
Jul 31, 2026
175.00
176.91
174.55
175.98
175.38
1,198,700
Jul 30, 2026
174.33
175.48
172.12
174.97
174.37
875,500
Jul 29, 2026
176.23
177.07
173.31
174.16
173.56
1,272,200
Jul 28, 2026
173.43
178.28
172.99
177.18
176.57
1,404,400
Jul 27, 2026
170.89
174.00
170.64
173.60
173.01
1,113,400
Jul 24, 2026
166.86
169.40
164.35
169.30
168.72
1,207,500
Jul 23, 2026
169.35
169.35
163.01
166.14
165.57
2,276,600
Jul 22, 2026
167.45
168.97
163.99
168.01
167.44
1,452,000
Jul 21, 2026
168.79
170.09
167.45
167.93
167.36
1,511,700
Jul 20, 2026
168.87
169.30
166.90
168.32
167.74
1,119,700
Jul 17, 2026
167.42
170.69
166.20
168.36
167.78
1,320,400
Jul 16, 2026
170.89
171.08
168.07
169.70
169.12
1,758,100
Jul 15, 2026
168.56
172.43
168.38
170.30
169.72
1,084,800
Jul 14, 2026
165.59
168.33
165.59
167.43
166.86
1,434,600
Jul 13, 2026
168.63
169.74
166.66
166.98
166.41
1,177,100
Jul 10, 2026
170.00
171.52
167.33
168.12
167.55
1,000,400
Jul 9, 2026
167.11
171.62
165.64
168.72
168.14
1,027,600
Jul 8, 2026
167.86
167.86
163.92
165.35
164.78
1,170,600
Jul 7, 2026
168.50
168.50
166.97
167.60
167.03
849,200
Jul 6, 2026
163.00
166.75
162.68
166.41
165.84
905,800
Jul 2, 2026
160.10
163.98
159.50
162.66
162.10
1,573,500
Jul 1, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
152.33
158.65
152.23
158.19
157.65
1,631,200
Jun 30, 2026
150.20
152.83
149.90
152.03
150.97
1,799,000
Jun 29, 2026
150.62
152.57
147.95
149.08
148.04
1,596,400
Jun 26, 2026
150.21
151.02
146.64
149.94
148.90
3,229,700
Jun 25, 2026
154.15
155.17
149.55
150.52
149.47
2,120,500
Jun 24, 2026
156.90
157.05
154.35
154.79
153.71
1,579,000
Jun 23, 2026
155.51
157.65
154.63
157.44
156.34
1,603,600
Jun 22, 2026
157.15
158.03
155.80
156.65
155.56
1,956,400
Jun 18, 2026
159.70
160.38
155.60
155.86
154.78
3,302,800
Jun 17, 2026
158.06
160.16
158.06
158.77
157.67
1,534,600
Jun 16, 2026
155.75
158.47
155.75
158.31
157.21
1,290,800
Jun 15, 2026
155.92
156.89
154.23
154.71
153.63
1,512,500
Jun 12, 2026
151.09
155.58
150.26
154.40
153.33
1,181,100
Jun 11, 2026
150.40
151.82
149.34
150.42
149.37
1,038,000
Jun 10, 2026
151.02
153.14
150.46
150.59
149.54
1,241,500
Jun 9, 2026
150.91
152.52
148.13
151.37
150.32
1,160,100
Jun 8, 2026
151.25
152.51
150.10
150.19
149.15
1,192,400
Jun 5, 2026
150.80
152.23
150.26
151.45
150.40
884,100
Jun 4, 2026
147.86
151.23
147.34
150.51
149.46
1,048,100
Jun 3, 2026
146.34
147.25
143.93
146.56
145.54
1,078,000
Jun 2, 2026
145.29
147.66
143.76
146.75
145.73
1,417,700
Jun 1, 2026
142.05
146.72
142.05
145.82
144.81
1,507,700
May 29, 2026
141.78
144.80
141.72
143.41
142.41
2,484,500
May 28, 2026
142.59
144.47
141.06
142.00
141.01
1,818,900
May 27, 2026
150.29
152.05
142.31
145.40
144.39
2,303,300
May 26, 2026
151.14
152.91
150.84
152.13
151.07
1,511,500
May 22, 2026
150.69
152.38
150.13
151.46
150.41
1,336,500
May 21, 2026
152.09
152.68
147.32
150.42
149.37
2,141,000
May 20, 2026
151.49
153.03
150.09
152.07
151.01
1,310,800
May 19, 2026
154.11
154.39
151.00
151.02
149.97
1,525,100
May 18, 2026
153.81
156.98
153.22
154.46
153.39
1,069,600
May 15, 2026
155.24
155.82
152.91
154.11
153.04
1,053,000
May 14, 2026
155.03
156.37
153.39
155.57
154.49
823,900
May 13, 2026
152.42
154.35
151.99
153.96
152.89
781,300
May 12, 2026
151.06
154.47
149.73
153.48
152.41
1,249,200
May 11, 2026
154.38
155.03
150.62
151.04
149.99
1,254,000
May 8, 2026
154.02
156.34
153.24
154.33
153.26
1,351,400
May 7, 2026
158.88
160.60
152.84
153.53
152.46
1,424,000
May 6, 2026
159.93
161.08
158.08
159.37
158.26
1,017,300
May 5, 2026
157.30
159.81
156.47
158.87
157.76
705,000
May 4, 2026
155.54
158.14
154.82
156.81
155.72
847,600
May 1, 2026
158.69
158.69
155.80
156.20
155.11
772,300
Apr 30, 2026
153.98
158.76
153.85
158.32
157.22
1,299,800
Apr 29, 2026
155.37
156.64
153.50
155.58
154.50
1,527,000
Apr 28, 2026
155.42
158.48
154.93
155.69
154.61
1,759,700
Apr 27, 2026
153.50
155.62
153.46
154.30
153.23
1,739,000
Apr 24, 2026
153.19
154.32
151.57
153.42
152.35
1,272,200
Apr 23, 2026
152.26
157.37
152.23
153.41
152.34
3,154,300
Apr 22, 2026
155.56
157.12
153.63
154.52
153.44
2,185,300
Apr 21, 2026
151.95
155.36
151.78
154.54
153.46
1,397,600
Apr 20, 2026
151.27
153.84
151.27
152.24
151.18
1,398,100
Apr 17, 2026
151.92
153.04
149.37
151.75
150.69
1,836,700
Apr 16, 2026
155.19
156.61
150.69
150.86
149.81
1,427,600
Apr 15, 2026
154.47
156.95
153.14
155.77
154.69
1,662,900
Apr 14, 2026
150.90
154.96
150.50
153.23
152.16
1,354,900
Apr 13, 2026
145.21
150.81
145.08
150.37
149.32
1,162,000
Apr 10, 2026
147.79
147.93
145.08
146.19
145.17
918,200
Apr 9, 2026
146.79
148.85
146.23
148.14
147.11
1,157,600
Apr 8, 2026
144.95
148.44
144.88
147.82
146.79
1,264,300
Apr 7, 2026
140.92
142.94
139.67
142.38
141.39
1,317,200
Apr 6, 2026
140.60
142.51
140.60
141.74
140.75
749,800
Apr 2, 2026
140.97
144.29
138.82
142.20
141.21
744,700
Apr 1, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
145.37
146.02
140.50
143.40
142.40
1,321,500
Mar 31, 2026
143.10
145.28
141.05
144.79
143.25
1,819,800
Mar 30, 2026
142.30
143.73
140.61
140.89
139.39
1,234,200
Mar 27, 2026
142.63
144.09
139.51
141.32
139.81
1,689,300
Mar 26, 2026
145.13
145.80
143.31
144.20
142.66
1,324,700
Mar 25, 2026
146.68
147.42
144.24
145.85
144.30
907,400
Mar 24, 2026
144.20
146.63
143.86
145.37
143.82
1,163,800
Mar 23, 2026
147.54
147.54
144.86
145.44
143.89
1,098,500
Mar 20, 2026
142.66
144.66
142.27
143.81
142.28
2,622,600
Mar 19, 2026
141.95
143.67
140.67
142.87
141.35
1,275,600
Mar 18, 2026
143.76
144.90
142.17
142.34
140.82
1,328,100
Mar 17, 2026
145.44
146.26
142.69
144.51
142.97
1,418,000
Mar 16, 2026
147.12
147.93
143.60
143.82
142.29
1,567,600
Mar 13, 2026
145.95
146.97
145.07
145.97
144.41
1,150,800
Mar 12, 2026
146.02
147.45
144.20
144.58
143.04
1,221,200
Mar 11, 2026
148.32
149.93
146.32
148.32
146.74
1,712,200
Mar 10, 2026
151.00
151.98
148.44
148.64
147.06
1,487,300
Mar 9, 2026
149.73
152.29
147.12
151.19
149.58
1,216,500
Mar 6, 2026
153.17
154.28
150.48
152.05
150.43
1,284,600
Mar 5, 2026
155.19
157.00
152.64
156.30
154.63
1,632,600
Mar 4, 2026
154.70
156.84
153.86
156.12
154.46
1,054,000
Mar 3, 2026
150.69
154.63
150.13
153.76
152.12
980,700
Mar 2, 2026
150.98
156.11
150.23
154.42
152.77
1,207,400
Feb 27, 2026
157.15
157.71
151.44
153.08
151.45
1,918,100
Feb 26, 2026
159.14
160.86
158.32
159.68
157.98
1,363,300
Feb 25, 2026
156.51
160.17
155.65
158.34
156.65
1,200,800
Feb 24, 2026
152.57
156.59
152.20
155.48
153.82
1,128,600
Feb 23, 2026
156.91
157.89
152.31
153.13
151.50
1,379,700
Feb 20, 2026
157.28
158.33
154.82
158.26
156.57
1,399,200
Feb 19, 2026
159.69
159.69
156.39
158.03
156.35
1,564,600
Feb 18, 2026
158.78
161.58
158.02
161.16
159.44
1,338,300
Feb 17, 2026
158.00
160.00
157.43
158.03
156.35
1,409,500
Feb 13, 2026
157.30
159.47
156.00
158.68
156.99
1,271,000
Feb 12, 2026
158.42
159.98
152.03
157.41
155.73
3,035,600
Feb 11, 2026
162.78
163.18
156.54
158.60
156.91
2,791,600
Feb 10, 2026
173.03
174.14
157.19
158.48
156.79
4,178,300
Feb 9, 2026
171.63
174.01
170.48
173.67
171.82
972,600
Feb 6, 2026
169.67
173.06
169.00
172.14
170.30
1,067,000
Feb 5, 2026
169.28
170.43
167.06
167.44
165.65
1,258,200
Feb 4, 2026
166.25
171.45
164.45
169.89
168.08
1,511,700
Feb 3, 2026
167.16
169.73
163.46
166.20
164.43
1,345,800
Feb 2, 2026
165.38
168.83
165.06
167.34
165.56
1,338,600
Jan 30, 2026
166.28
167.86
163.70
165.86
164.09
1,645,200
Jan 29, 2026
168.00
173.47
165.56
167.61
165.82
2,155,300
Jan 28, 2026
171.17
171.17
167.19
168.31
166.52
1,513,700
Jan 27, 2026
169.31
170.80
168.35
169.02
167.22
1,333,600
Jan 26, 2026
169.14
170.59
168.50
169.69
167.88
918,400
Jan 23, 2026
170.09
170.72
167.16
169.03
167.23
723,100
Jan 22, 2026
171.68
172.64
170.37
171.57
169.74
924,600
Jan 21, 2026
168.32
171.68
168.05
170.06
168.25
1,101,000
Jan 20, 2026
168.94
170.63
165.41
167.83
166.04
1,084,700
Jan 16, 2026
171.02
173.02
170.90
171.78
169.95
1,168,300
Jan 15, 2026
173.22
174.70
171.35
171.55
169.72
1,206,300
Jan 14, 2026
167.05
172.60
166.13
172.27
170.43
1,517,800
Jan 13, 2026
171.11
171.20
165.86
167.19
165.41
1,135,100
Jan 12, 2026
165.73
171.02
165.30
170.89
169.07
1,258,100
Jan 9, 2026
168.99
170.12
167.25
167.71
165.92
839,900
Jan 8, 2026
164.14
168.63
164.07
168.38
166.58
1,340,400
Jan 7, 2026
167.23
168.98
164.65
165.15
163.39
1,167,700
Jan 6, 2026
166.79
169.55
166.08
168.86
167.06
1,049,700
Jan 5, 2026
163.41
169.64
163.41
167.33
165.55
1,488,600
Jan 2, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
160.23
163.76
159.64
163.60
161.86
1,428,600
Dec 31, 2025
162.90
163.60
160.55
160.59
158.34
740,600
Dec 30, 2025
163.93
163.94
162.55
162.55
160.28
779,500
Dec 29, 2025
165.28
166.04
163.66
164.09
161.79
604,700
Dec 26, 2025
165.61
166.87
164.73
165.30
162.99
571,900
Dec 24, 2025
166.02
166.59
164.70
165.80
163.48
411,100
Dec 23, 2025
166.40
167.62
164.91
165.77
163.45
1,272,100
Dec 22, 2025
163.65
166.16
162.72
166.00
163.68
1,357,500
Dec 19, 2025
160.72
163.74
160.72
163.01
160.73
4,065,200
Dec 18, 2025
161.41
163.58
160.17
160.22
157.98
1,605,500
Dec 17, 2025
162.07
163.99
160.84
161.01
158.76
1,529,800
Dec 16, 2025
163.00
163.46
161.53
161.96
159.69
1,301,000
Dec 15, 2025
164.56
164.72
161.90
162.83
160.55
1,339,000
Dec 12, 2025
165.04
165.80
162.54
163.85
161.56
972,100
Dec 11, 2025
165.45
166.84
163.30
163.91
161.62
1,439,000
Dec 10, 2025
165.21
167.68
164.78
166.94
164.60
1,736,100
Dec 9, 2025
164.35
167.16
164.35
164.93
162.62
1,181,900
Dec 8, 2025
162.94
165.47
162.54
164.19
161.89
1,042,400
Dec 5, 2025
161.97
164.06
161.87
163.13
160.85
1,122,000
Dec 4, 2025
160.18
163.34
160.18
162.60
160.33
1,341,400
Dec 3, 2025
155.64
158.90
155.64
158.79
156.57
881,300
Dec 2, 2025
156.36
156.92
155.30
155.64
153.46
1,194,600
Dec 1, 2025
155.61
157.38
155.16
155.83
153.65
1,590,300
Nov 28, 2025
156.20
157.68
155.79
156.54
154.35
659,400
Nov 26, 2025
154.91
156.81
154.54
155.75
153.57
769,600
Nov 25, 2025
153.48
155.17
153.06
154.54
152.38
1,053,200
Nov 24, 2025
152.69
153.90
151.34
153.15
151.01
2,146,700
Nov 21, 2025
151.85
154.65
151.13
152.99
150.85
1,510,500
Nov 20, 2025
159.59
160.71
150.69
151.33
149.21
1,850,800
Nov 19, 2025
156.12
158.42
155.28
157.72
155.51
952,700
Nov 18, 2025
154.48
157.00
153.27
155.78
153.60
1,247,100
Nov 17, 2025
158.70
158.90
154.43
155.34
153.17
1,087,800
Nov 14, 2025
159.59
160.98
158.49
158.73
156.51
1,197,400
Nov 13, 2025
165.05
166.24
160.77
161.17
158.92
1,134,300
Nov 12, 2025
164.04
167.94
163.60
165.91
163.59
874,300
Nov 11, 2025
161.91
164.50
161.91
163.51
161.22
614,800
Nov 10, 2025
163.45
164.61
160.04
161.93
159.67
1,032,300
Nov 7, 2025
160.74
163.20
159.60
163.11
160.83
908,100
Nov 6, 2025
159.80
161.80
159.17
160.83
158.58
1,161,700
Nov 5, 2025
158.04
160.20
157.59
159.55
157.32
748,700
Nov 4, 2025
158.14
159.43
157.17
158.16
155.95
1,133,700
Nov 3, 2025
157.86
159.62
157.07
158.88
156.66
1,176,000
Oct 31, 2025
157.96
159.40
157.05
158.67
156.45
1,177,300
