Raymond James Financial, Inc. Common Stock (RJF)

Historical Prices For Raymond James Financial, Inc. Common Stock (RJF)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	164.10	164.10	160.11	163.03	960,869	163.03
7/31/2025	168.20	170.09	166.59	167.13	885,708	167.13
7/30/2025	168.60	170.88	168.02	169.46	1,217,187	169.46
7/29/2025	168.56	169.47	166.96	168.02	877,280	168.02
7/28/2025	168.37	168.95	166.96	167.42	799,991	167.42
7/25/2025	166.95	168.68	165.63	168.53	1,086,788	168.53
7/24/2025	163.50	167.60	159.23	166.84	2,196,389	166.84
7/23/2025	161.74	162.50	160.48	160.87	2,525,679	160.87
7/22/2025	159.38	160.93	158.80	160.61	983,819	160.61
7/21/2025	160.97	161.98	159.32	159.38	1,125,696	159.38
7/18/2025	159.69	161.04	159.65	160.66	1,143,705	160.66
7/17/2025	155.63	159.73	155.54	159.48	939,900	159.48
7/16/2025	156.82	157.44	154.05	156.15	1,340,122	156.15
7/15/2025	158.80	159.46	156.26	156.27	902,565	156.27
7/14/2025	158.84	159.73	158.22	159.31	918,023	159.31
7/11/2025	159.34	159.34	157.81	158.40	1,050,948	158.40
7/10/2025	159.08	161.00	158.16	160.20	745,546	160.20
7/09/2025	159.29	160.00	158.10	158.66	1,005,115	158.66
7/08/2025	157.62	158.88	156.79	157.58	843,653	157.58
7/07/2025	159.84	160.51	156.80	157.28	1,062,493	157.28
7/03/2025	158.52	160.34	157.74	160.00	599,865	160.00
7/02/2025	155.17	157.68	154.49	158.18	1,395,675	158.18
7/01/2025	152.40	155.35	151.70	154.64	919,456	154.64
6/30/2025	153.66	154.52	152.08	153.37	1,138,200	152.87
6/27/2025	153.15	154.51	152.12	153.23	1,843,937	152.73
6/26/2025	151.76	152.90	149.35	152.61	1,176,801	152.11
6/25/2025	151.23	151.99	150.04	151.73	889,809	151.24
6/24/2025	152.73	153.15	150.54	150.88	1,370,143	150.39
6/23/2025	149.14	151.00	147.18	150.96	1,345,949	150.47
6/20/2025	149.26	149.80	148.35	148.95	2,143,099	148.46
6/18/2025	147.31	149.79	147.25	148.34	937,332	147.86
6/17/2025	148.00	149.31	147.10	147.57	963,565	147.09
6/16/2025	147.46	149.74	147.32	148.50	773,093	148.02
6/13/2025	146.94	147.91	145.33	145.62	917,923	145.15
6/12/2025	146.00	148.83	145.36	148.61	866,526	148.13
6/11/2025	147.08	148.69	146.82	147.73	877,478	147.25
6/10/2025	146.71	148.09	146.03	146.88	896,611	146.40
6/09/2025	147.24	148.13	147.06	146.96	983,570	146.48
6/06/2025	145.57	147.20	145.12	146.75	1,169,628	146.27
6/05/2025	145.31	145.72	142.18	143.41	1,328,782	142.94
6/04/2025	146.42	147.10	145.30	145.40	1,489,885	144.93
6/03/2025	145.07	146.75	143.94	146.09	1,061,171	145.61
6/02/2025	146.47	146.97	144.09	145.42	963,896	144.95
5/30/2025	147.10	148.00	145.90	146.98	2,849,562	146.50
5/29/2025	146.61	148.02	145.48	147.73	1,180,273	147.25
5/28/2025	148.04	148.85	146.23	146.24	836,704	145.76
5/27/2025	146.77	148.15	145.68	148.03	1,079,540	147.55
5/23/2025	143.55	146.29	142.95	145.32	639,575	144.85
5/22/2025	147.99	148.15	145.22	146.47	1,170,039	145.99
5/21/2025	151.70	152.14	148.40	148.46	870,470	147.98
5/20/2025	152.54	153.81	151.96	152.62	761,420	152.12
5/19/2025	152.84	154.28	152.24	153.81	730,077	153.31
5/16/2025	153.09	154.77	152.08	153.88	934,300	153.38
5/15/2025	151.39	153.14	150.98	152.95	725,238	152.45
5/14/2025	152.82	153.42	151.61	152.19	896,831	151.69
5/13/2025	152.00	154.01	150.81	153.04	990,754	152.54
5/12/2025	149.76	152.42	149.68	151.58	1,517,436	151.09
5/09/2025	146.24	146.76	144.16	145.37	917,566	144.90
5/08/2025	144.91	147.69	144.34	145.54	1,343,742	145.07
5/07/2025	141.66	143.63	141.37	143.20	1,029,946	142.73
5/06/2025	140.23	142.42	139.79	141.12	921,844	140.66
5/05/2025	140.62	143.15	140.43	142.13	781,271	141.67