Raymond James Financial, Inc. Common Stock (RJF)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	135.95	142.40	135.95	141.89	1,793,531	141.89
4/01/2025	137.34	138.84	136.75	138.10	1,690,705	138.10
3/31/2025	137.11	139.07	135.08	138.91	2,938,513	138.91
3/28/2025	142.00	142.57	138.58	139.01	1,282,144	139.01
3/27/2025	142.47	144.08	141.69	142.64	1,054,150	142.64
3/26/2025	146.35	147.99	144.34	144.54	1,314,507	144.54
3/25/2025	145.44	146.34	144.73	145.71	988,478	145.71
3/24/2025	143.33	145.63	142.20	144.96	1,295,559	144.96
3/21/2025	139.88	142.09	139.31	141.06	5,311,566	141.06
3/20/2025	144.55	145.03	140.93	141.73	1,750,747	141.73
3/19/2025	143.07	147.52	142.77	146.42	1,302,719	146.42
3/18/2025	144.37	144.79	142.28	143.74	1,509,924	143.74
3/17/2025	142.23	145.57	141.33	144.47	1,609,635	144.47
3/14/2025	141.95	143.70	140.43	142.39	1,451,530	142.39
3/13/2025	141.87	142.06	138.77	139.81	1,378,702	139.81
3/12/2025	142.49	142.53	139.26	141.23	1,412,969	141.23
3/11/2025	137.83	140.61	136.93	139.70	1,610,264	139.70
3/10/2025	139.96	141.78	136.48	137.62	1,543,010	137.62
3/07/2025	143.10	143.74	139.50	143.37	872,062	143.37
3/06/2025	143.10	145.28	141.45	143.84	1,099,659	143.84
3/05/2025	143.92	146.30	142.43	145.78	984,662	145.78
3/04/2025	148.29	148.63	141.53	144.19	1,528,778	144.19
3/03/2025	155.24	156.00	149.63	150.40	1,696,154	150.40
2/28/2025	152.52	154.89	151.48	154.67	1,213,948	154.67
2/27/2025	152.36	153.38	150.81	151.73	1,093,372	151.73
2/26/2025	151.67	153.00	150.64	151.39	1,073,591	151.39
2/25/2025	152.13	152.74	147.96	150.94	1,554,610	150.94
2/24/2025	152.80	153.15	150.37	151.68	1,047,215	151.68
2/21/2025	155.49	156.29	150.27	151.54	1,668,694	151.54
2/20/2025	158.56	158.65	151.75	155.07	2,085,629	155.07
2/19/2025	160.86	161.04	158.96	159.58	1,351,830	159.58
2/18/2025	160.18	162.04	159.81	160.92	1,642,255	160.92
2/14/2025	160.39	161.89	159.40	159.84	1,699,199	159.84
2/13/2025	161.76	162.44	158.73	160.39	1,560,433	160.39
2/12/2025	161.47	162.43	160.20	161.10	1,287,719	161.10
2/11/2025	162.27	163.45	160.49	162.95	1,607,585	162.95
2/10/2025	167.58	167.72	161.42	162.42	1,423,434	162.42
2/07/2025	168.55	170.37	167.07	167.43	725,333	167.43
2/06/2025	167.01	168.60	166.32	168.45	978,364	168.45
2/05/2025	165.33	165.96	163.19	165.64	787,256	165.64
2/04/2025	166.43	166.69	163.60	164.68	1,284,255	164.68
2/03/2025	165.67	166.85	161.00	165.98	1,392,531	165.98
1/31/2025	171.38	171.71	166.94	168.48	1,651,988	168.48
1/30/2025	170.13	172.26	164.15	170.65	2,580,591	170.65
1/29/2025	171.50	174.32	171.25	172.02	1,523,128	172.02
1/28/2025	168.55	172.10	168.51	171.51	1,771,755	171.51
1/27/2025	171.11	171.79	166.07	169.34	1,993,087	169.34
1/24/2025	170.06	172.80	170.01	172.64	1,313,497	172.64
1/23/2025	170.64	173.15	170.64	171.55	1,481,566	171.55
1/22/2025	169.34	170.97	169.11	170.50	1,026,561	170.50
1/21/2025	168.07	170.99	168.00	169.69	951,220	169.69
1/17/2025	165.00	167.40	162.90	167.01	1,389,162	167.01
1/16/2025	161.38	165.01	161.38	164.90	1,714,947	164.90
1/15/2025	160.00	161.83	159.22	161.40	1,278,169	161.40
1/14/2025	155.37	157.62	155.07	156.72	891,859	156.72
1/13/2025	152.87	154.83	152.67	154.21	1,041,326	154.21
1/10/2025	157.50	158.91	153.65	154.21	1,189,223	154.21
1/08/2025	158.86	159.63	157.05	159.38	863,772	159.38
1/07/2025	159.65	160.75	156.23	158.98	1,459,127	158.98
1/06/2025	160.82	161.85	159.28	159.87	1,075,546	159.87
1/03/2025	155.48	158.39	153.91	157.72	924,493	157.72