Skip to main content
RJF logo

Raymond James Financial, Inc.

RJFNYSEFinancialsAsset Management

$157.42Today:- (-)1Y −3.57%

As of Oct 28, 2026 close

Market cap
$31.04B
P/E (TTM)
13.46
Forward P/E
12.77
Dividend yield
1.36%
52-week range
$138.82$182.73
Volume (live)
-
Avg. volume (3M)
1.27M

Raymond James Financial (RJF) Historical Stock Prices

Analyze Raymond James Financial (RJF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Raymond James Financial (RJF) Interactive Price Chart

Interactive historical price chart showing Raymond James Financial stock price movements and trends across multiple time periods.

Loading chart...

RJF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RJF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 2026157.92159.25155.47157.42157.421.78M
Oct 27, 2026159.46159.83157.97158.12158.121.10M
Oct 26, 2026158.56160.50157.85158.07158.071.17M
Oct 23, 2026157.25158.98157.25157.70157.70953.00K
Oct 22, 2026154.63159.29154.24159.19159.191.37M
Oct 21, 2026156.55157.66155.20155.69155.691.27M
Oct 20, 2026153.89156.62152.93155.27155.271.01M
Oct 19, 2026155.74156.75153.19153.44153.441.30M
Oct 16, 2026157.94159.57155.63156.78156.781.19M
Oct 15, 2026157.09157.80154.14157.37157.371.31M
Oct 14, 2026155.78157.26154.68157.25157.251.25M
Oct 13, 2026159.49159.49155.73156.76156.76980.11K
Oct 12, 2026158.59159.88158.48158.65158.65831.99K
Oct 9, 2026157.74159.61157.56158.38158.381.05M
Oct 8, 2026157.12159.28156.30158.60158.601.20M
Oct 7, 2026158.00158.21156.09157.25157.251.29M
Oct 6, 2026161.09162.17159.35159.43159.43976.22K
Oct 5, 2026158.69161.62157.57160.80160.801.10M
Oct 2, 2026159.50160.43156.52158.21158.21901.64K
Oct 1, 2026156.81159.81156.28159.76159.76866.97K
Sep 30, 2026159.99160.78157.93158.02157.48938.91K
Sep 29, 2026161.04161.76158.67159.85159.30898.26K
Sep 28, 2026159.59161.30158.63161.16160.611.24M
Sep 25, 2026159.21161.68159.13159.87159.321.01M
Sep 24, 2026158.27159.05155.53158.76158.221.88M
Sep 23, 2026158.52160.45157.70158.23157.691.59M
Sep 22, 2026165.40165.40155.50159.39158.852.16M
Sep 21, 2026166.83167.29164.36165.19164.63824.91K
Sep 18, 2026164.18164.90163.03164.75164.193.50M
Sep 17, 2026165.94166.42162.46163.77163.211.16M
Sep 16, 2026164.92168.18162.18164.57164.011.37M
Sep 15, 2026170.38171.36168.36168.75168.171.10M
Sep 14, 2026173.72174.09169.85170.80170.22881.73K
Sep 11, 2026175.75176.95172.00173.46172.871.04M
Sep 10, 2026175.96176.33173.49173.53172.941.15M
Sep 9, 2026176.09176.61174.35175.47174.871.12M
Sep 8, 2026177.18178.64176.39176.55175.951.29M
Sep 4, 2026179.59180.41177.27178.29177.68983.81K
Sep 3, 2026176.39181.40176.07181.10180.481.11M
Sep 2, 2026173.85178.82173.50175.95175.351.57M
Sep 1, 2026176.28176.64172.37173.50172.911.45M
Aug 31, 2026179.40179.70178.09178.17177.561.27M
Aug 28, 2026177.15179.61175.93179.36178.751.77M
Aug 27, 2026176.15177.49174.91176.11175.51710.45K
Aug 26, 2026174.39177.41168.93176.69176.091.50M
Aug 25, 2026176.44176.44174.65174.71174.11857.49K
Aug 24, 2026175.35178.09174.75176.68176.08675.94K
Aug 21, 2026173.65176.32173.63175.20174.601.72M
Aug 20, 2026177.97178.12171.91172.35171.761.10M
Aug 19, 2026180.14181.71177.37177.93177.321.14M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.