Raymond James Financial Stock Price History
NYSE: RJFFinanceInvestment Bankers/Brokers/ServiceUSD
158.38-0.22 (-0.14%)
At close: Oct 9, 4:04 PM ET · Delayed 15 min
RJF price history at a glance
The price history for Raymond James Financial (RJF) on this page begins on June 27, 1983, when the stock closed at $0.595; it most recently closed at $158.38 on October 5, 2026. The highest price in this record is $182.73, reached on August 3, 2026; the latest close is 13.3% below that peak. Across the 42 complete calendar years in the table, RJF finished higher in 32 and lower in 10. Its best year was 1991 (+157.1%) and its worst was 2008 (-39.5%).
Over roughly 43 years the share price changed +26518.5%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, RJF has lost 3.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $182.73
- Date of high
- Aug 3, 2026
- Low since 1983
- $0.2439
- Date of low
- Dec 17, 1984
- 52-week high
- $182.73
- 52-week low
- $138.82
- Last close
- $158.38
RJF returns
1 week
+0.11%
1 month
-9.74%
3 months
-5.79%
6 months
+8.34%
Year to date
-1.38%
1 year
-3.52%
3 years
+60.00%
5 years
+58.05%
RJF price return, excluding dividends.
RJF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 158.38 | -3.19% |
| 2025 | 163.60 | +3.73% |
| 2024 | 157.72 | +41.45% |
| 2023 | 111.50 | +4.35% |
| 2022 | 106.85 | +6.42% |
| 2021 | 100.40 | +57.42% |
| 2020 | 63.78 | +7.23% |
| 2019 | 59.48 | +19.85% |
| 2018 | 49.63 | -16.64% |
| 2017 | 59.53 | +28.92% |
| 2016 | 46.18 | +19.49% |
| 2015 | 38.65 | +1.43% |
| 2014 | 38.10 | +9.59% |
| 2013 | 34.77 | +27.48% |
| 2012 | 27.27 | +32.14% |
| 2011 | 20.64 | -5.32% |
| 2010 | 21.80 | +37.57% |
| 2009 | 15.85 | +31.98% |
| 2008 | 12.01 | -39.48% |
| 2007 | 19.84 | -1.81% |
| 2006 | 20.21 | +20.69% |
| 2005 | 16.74 | +21.59% |
| 2004 | 13.77 | +25.19% |
| 2003 | 11.00 | +22.59% |
| 2002 | 8.97 | -18.75% |
| 2001 | 11.04 | +6.87% |
| 2000 | 10.33 | +87.25% |
| 1999 | 5.52 | -11.84% |
| 1998 | 6.26 | -18.36% |
| 1997 | 7.67 | +104.28% |
| 1996 | 3.75 | +34.12% |
| 1995 | 2.80 | +51.79% |
| 1994 | 1.84 | -15.79% |
| 1993 | 2.19 | +11.45% |
| 1992 | 1.96 | +6.55% |
| 1991 | 1.84 | +157.13% |
| 1990 | 0.717 | +19.52% |
| 1989 | 0.5999 | +39.77% |
| 1988 | 0.4292 | +17.33% |
| 1987 | 0.3658 | -24.99% |
| 1986 | 0.4877 | +2.03% |
| 1985 | 0.478 | +95.98% |
| 1984 | 0.2439 | -32.42% |
| 1983* | 0.3609 | -39.34% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
RJF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 157.74 | 159.61 | 157.56 | 158.38 | -0.14% | |
| 157.12 | 159.28 | 156.30 | 158.60 | +0.86% | |
| 158.00 | 158.21 | 156.09 | 157.25 | -1.37% | |
| 161.09 | 162.17 | 159.35 | 159.43 | -0.85% | |
| 158.69 | 161.62 | 157.57 | 160.80 | +1.64% | |
| 159.50 | 160.43 | 156.52 | 158.21 | -0.97% | |
| 156.81 | 159.81 | 156.28 | 159.76 | +1.10% | |
| 159.99 | 160.78 | 157.93 | 158.02 | -1.14% | |
| 161.04 | 161.76 | 158.67 | 159.85 | -0.81% | |
| 159.59 | 161.30 | 158.63 | 161.16 | +0.81% | |
| 159.21 | 161.68 | 159.14 | 159.87 | +0.70% | |
| 158.27 | 159.05 | 155.54 | 158.76 | +0.33% | |
| 158.52 | 160.45 | 157.70 | 158.23 | -0.73% | |
| 165.40 | 165.40 | 155.50 | 159.39 | -3.51% | |
| 166.83 | 167.29 | 164.36 | 165.19 | +0.27% | |
| 164.18 | 164.90 | 163.03 | 164.75 | +0.60% | |
| 165.94 | 166.42 | 162.46 | 163.77 | -0.49% | |
| 164.92 | 168.18 | 162.18 | 164.57 | -2.48% | |
| 170.38 | 171.36 | 168.36 | 168.75 | -1.20% | |
| 173.72 | 174.09 | 169.85 | 170.80 | -1.53% | |
| 175.75 | 176.95 | 172.00 | 173.46 | -0.04% | |
| 175.96 | 176.33 | 173.49 | 173.53 | -1.11% | |
| 176.09 | 176.61 | 174.35 | 175.47 | -0.61% | |
| 177.18 | 178.64 | 176.39 | 176.55 | -0.98% | |
| 179.59 | 180.41 | 177.27 | 178.29 | -1.55% | |
| 176.39 | 181.40 | 176.07 | 181.10 | +2.93% | |
| 173.85 | 178.83 | 173.50 | 175.95 | +1.41% | |
| 176.28 | 176.64 | 172.37 | 173.50 | -2.62% | |
| 179.40 | 179.70 | 178.09 | 178.17 | -0.66% | |
| 177.15 | 179.61 | 175.93 | 179.36 | +1.85% | |
| 176.15 | 177.49 | 174.91 | 176.11 | -0.33% | |
| 174.39 | 177.41 | 168.93 | 176.69 | +1.13% | |
| 176.44 | 176.44 | 174.65 | 174.71 | -1.12% | |
| 175.35 | 178.09 | 174.75 | 176.68 | +0.84% | |
| 173.65 | 176.32 | 173.63 | 175.20 | +1.65% | |
| 177.97 | 178.12 | 171.91 | 172.35 | -3.14% | |
| 180.14 | 181.71 | 177.37 | 177.93 | -0.76% | |
| 180.46 | 180.88 | 178.95 | 179.30 | -0.10% | |
| 180.50 | 181.83 | 179.31 | 179.48 | -0.74% | |
| 180.87 | 182.25 | 178.96 | 180.81 | -0.10% | |
| 181.77 | 182.44 | 179.01 | 180.99 | -0.10% | |
| 179.90 | 181.38 | 178.96 | 181.18 | +0.64% | |
| 177.96 | 181.05 | 177.95 | 180.02 | +0.52% | |
| 176.17 | 180.00 | 175.02 | 179.09 | +1.43% | |
| 178.05 | 179.21 | 176.17 | 176.56 | -1.54% | |
| 182.00 | 182.73 | 178.34 | 179.33 | -0.68% | |
| 180.00 | 181.87 | 179.69 | 180.55 | +1.11% | |
| 177.56 | 179.69 | 177.56 | 178.57 | +0.50% | |
| 175.98 | 179.29 | 175.93 | 177.68 | +0.97% | |
| 175.00 | 176.91 | 174.55 | 175.98 | +0.58% | |
| 174.33 | 175.48 | 172.12 | 174.97 | +0.47% | |
| 176.23 | 177.07 | 173.31 | 174.16 | -1.70% | |
| 173.43 | 178.28 | 172.99 | 177.18 | +2.06% | |
| 170.89 | 174.00 | 170.64 | 173.60 | +2.54% | |
| 166.86 | 169.40 | 164.35 | 169.30 | +1.90% | |
| 169.35 | 169.35 | 163.01 | 166.14 | -1.11% | |
| 167.45 | 168.97 | 163.99 | 168.01 | +0.05% | |
| 168.79 | 170.09 | 167.45 | 167.93 | -0.23% | |
| 168.87 | 169.30 | 166.90 | 168.32 | -0.02% | |
| 167.42 | 170.69 | 166.20 | 168.36 | -0.79% | |
| 170.89 | 171.08 | 168.07 | 169.70 | -0.35% | |
| 168.56 | 172.43 | 168.38 | 170.30 | +1.71% | |
| 165.59 | 168.33 | 165.59 | 167.43 | +0.27% | |
| 168.63 | 169.74 | 166.66 | 166.98 | -0.68% | |
| 170.00 | 171.52 | 167.33 | 168.12 | -0.36% | |
| 167.11 | 171.62 | 165.64 | 168.72 | +2.04% | |
| 167.86 | 167.86 | 163.92 | 165.35 | -1.34% | |
| 168.50 | 168.50 | 166.97 | 167.60 | +0.72% | |
| 163.00 | 166.75 | 162.68 | 166.41 | +2.31% | |
| 160.10 | 163.98 | 159.50 | 162.66 | +2.83% | |
| 152.33 | 158.65 | 152.23 | 158.19 | +4.05% | |
| 150.20 | 152.83 | 149.90 | 152.03 | +1.98% | |
| 150.62 | 152.57 | 147.95 | 149.08 | -0.57% | |
| 150.21 | 151.02 | 146.64 | 149.94 | -0.39% | |
| 154.15 | 155.17 | 149.55 | 150.52 | -2.76% | |
| 156.90 | 157.05 | 154.35 | 154.79 | -1.68% | |
| 155.51 | 157.65 | 154.63 | 157.44 | +0.50% | |
| 157.15 | 158.03 | 155.80 | 156.65 | +0.51% | |
| 159.70 | 160.38 | 155.60 | 155.86 | -1.83% | |
| 158.06 | 160.16 | 158.06 | 158.77 | +0.29% | |
| 155.75 | 158.47 | 155.75 | 158.31 | +2.33% | |
| 155.92 | 156.89 | 154.23 | 154.71 | +0.20% | |
| 151.09 | 155.58 | 150.26 | 154.40 | +2.65% | |
| 150.40 | 151.82 | 149.34 | 150.42 | -0.11% | |
| 151.02 | 153.14 | 150.46 | 150.59 | -0.52% | |
| 150.91 | 152.52 | 148.13 | 151.37 | +0.79% | |
| 151.25 | 152.51 | 150.10 | 150.19 | -0.83% | |
| 150.80 | 152.23 | 150.26 | 151.45 | +0.62% | |
| 147.86 | 151.23 | 147.34 | 150.51 | +2.70% | |
| 146.34 | 147.25 | 143.93 | 146.56 | -0.13% | |
| 145.29 | 147.66 | 143.76 | 146.75 | +0.64% | |
| 142.05 | 146.72 | 142.05 | 145.82 | +1.68% | |
| 141.78 | 144.80 | 141.72 | 143.41 | +0.99% | |
| 142.59 | 144.47 | 141.06 | 142.00 | -2.34% | |
| 150.29 | 152.05 | 142.31 | 145.40 | -4.42% | |
| 151.14 | 152.91 | 150.84 | 152.13 | +0.44% | |
| 150.69 | 152.38 | 150.13 | 151.46 | +0.69% | |
| 152.09 | 152.68 | 147.32 | 150.42 | -1.09% | |
| 151.49 | 153.03 | 150.09 | 152.07 | +0.70% | |
| 154.11 | 154.39 | 151.00 | 151.02 | -2.23% | |
| 153.81 | 156.98 | 153.22 | 154.46 | +0.23% | |
| 155.24 | 155.82 | 152.91 | 154.11 | -0.94% | |
| 155.03 | 156.37 | 153.39 | 155.57 | +1.05% | |
| 152.42 | 154.35 | 151.99 | 153.96 | +0.31% | |
| 151.06 | 154.47 | 149.73 | 153.48 | +1.62% | |
| 154.38 | 155.03 | 150.62 | 151.04 | -2.13% | |
| 154.02 | 156.34 | 153.24 | 154.33 | +0.52% | |
| 158.88 | 160.60 | 152.84 | 153.53 | -3.66% | |
| 159.93 | 161.08 | 158.08 | 159.37 | +0.31% | |
| 157.30 | 159.81 | 156.47 | 158.87 | +1.31% | |
| 155.54 | 158.14 | 154.82 | 156.81 | +0.39% | |
| 158.69 | 158.69 | 155.80 | 156.20 | -1.34% | |
| 153.98 | 158.76 | 153.85 | 158.32 | +1.76% | |
| 155.37 | 156.64 | 153.50 | 155.58 | -0.07% | |
| 155.42 | 158.48 | 154.93 | 155.69 | +0.90% | |
| 153.50 | 155.62 | 153.46 | 154.30 | +0.57% | |
| 153.19 | 154.32 | 151.57 | 153.42 | +0.01% | |
| 152.26 | 157.37 | 152.23 | 153.41 | -0.72% | |
| 155.56 | 157.12 | 153.63 | 154.52 | -0.01% | |
| 151.95 | 155.36 | 151.78 | 154.54 | +1.51% | |
| 151.27 | 153.84 | 151.27 | 152.24 | +0.32% | |
| 151.92 | 153.04 | 149.37 | 151.75 | +0.59% | |
| 155.19 | 156.61 | 150.69 | 150.86 | -3.15% | |
| 154.47 | 156.95 | 153.14 | 155.77 | +1.66% | |
| 150.90 | 154.96 | 150.50 | 153.23 | +1.90% | |
| 145.21 | 150.81 | 145.08 | 150.37 | +2.86% | |
| 147.79 | 147.93 | 145.08 | 146.19 | -1.32% | |
| 146.79 | 148.85 | 146.23 | 148.14 | +0.22% | |
| 144.95 | 148.44 | 144.88 | 147.82 | +3.82% | |
| 140.92 | 142.94 | 139.67 | 142.38 | +0.45% | |
| 140.60 | 142.51 | 140.60 | 141.74 | -0.32% | |
| 140.97 | 144.29 | 138.82 | 142.20 | -0.84% | |
| 145.37 | 146.02 | 140.50 | 143.40 | -0.96% | |
| 143.10 | 145.28 | 141.05 | 144.79 | +2.77% | |
| 142.30 | 143.73 | 140.61 | 140.89 | -0.30% | |
| 142.63 | 144.09 | 139.51 | 141.32 | -2.00% | |
| 145.13 | 145.80 | 143.31 | 144.20 | -1.13% | |
| 146.68 | 147.42 | 144.24 | 145.85 | +0.33% | |
| 144.20 | 146.63 | 143.86 | 145.37 | -0.05% | |
| 147.54 | 147.54 | 144.86 | 145.44 | +1.13% | |
| 142.66 | 144.66 | 142.27 | 143.81 | +0.66% | |
| 141.95 | 143.67 | 140.67 | 142.87 | +0.37% | |
| 143.76 | 144.90 | 142.17 | 142.34 | -1.50% | |
| 145.44 | 146.26 | 142.69 | 144.51 | +0.48% | |
| 147.12 | 147.93 | 143.60 | 143.82 | -1.47% | |
| 145.95 | 146.97 | 145.07 | 145.97 | +0.96% | |
| 146.02 | 147.45 | 144.20 | 144.58 | -2.52% | |
| 148.32 | 149.93 | 146.32 | 148.32 | -0.22% | |
| 151.00 | 151.98 | 148.44 | 148.64 | -1.69% | |
| 149.73 | 152.29 | 147.12 | 151.19 | -0.57% | |
| 153.17 | 154.28 | 150.48 | 152.05 | -2.72% | |
| 155.19 | 157.00 | 152.64 | 156.30 | +0.12% | |
| 154.70 | 156.84 | 153.86 | 156.12 | +1.53% | |
| 150.69 | 154.63 | 150.13 | 153.76 | -0.43% | |
| 150.98 | 156.11 | 150.23 | 154.42 | +0.88% | |
| 157.15 | 157.71 | 151.44 | 153.08 | -4.13% | |
| 159.14 | 160.86 | 158.32 | 159.68 | +0.85% | |
| 156.51 | 160.17 | 155.65 | 158.34 | +1.84% | |
| 152.57 | 156.59 | 152.20 | 155.48 | +1.53% | |
| 156.91 | 157.89 | 152.31 | 153.13 | -3.24% | |
| 157.28 | 158.33 | 154.82 | 158.26 | +0.15% | |
| 159.69 | 159.69 | 156.39 | 158.03 | -1.94% | |
| 158.78 | 161.58 | 158.02 | 161.16 | +1.98% | |
| 158.00 | 160.00 | 157.43 | 158.03 | -0.41% | |
| 157.30 | 159.47 | 156.00 | 158.68 | +0.81% | |
| 158.42 | 159.98 | 152.03 | 157.41 | -0.75% | |
| 162.78 | 163.18 | 156.54 | 158.60 | +0.08% | |
| 173.03 | 174.14 | 157.19 | 158.48 | -8.75% | |
| 171.63 | 174.01 | 170.48 | 173.67 | +0.89% | |
| 169.67 | 173.06 | 169.00 | 172.14 | +2.81% | |
| 169.28 | 170.43 | 167.06 | 167.44 | -1.44% | |
| 166.25 | 171.45 | 164.45 | 169.89 | +2.22% | |
| 167.16 | 169.73 | 163.46 | 166.20 | -0.68% | |
| 165.38 | 168.83 | 165.06 | 167.34 | +0.89% | |
| 166.28 | 167.86 | 163.70 | 165.86 | -1.04% | |
| 168.00 | 173.47 | 165.56 | 167.61 | -0.42% | |
| 171.17 | 171.17 | 167.19 | 168.31 | -0.42% | |
| 169.31 | 170.80 | 168.35 | 169.02 | -0.39% | |
| 169.14 | 170.59 | 168.50 | 169.69 | +0.39% | |
| 170.09 | 170.72 | 167.16 | 169.03 | -1.48% | |
| 171.68 | 172.64 | 170.37 | 171.57 | +0.89% | |
| 168.32 | 171.68 | 168.05 | 170.06 | +1.33% | |
| 168.94 | 170.63 | 165.41 | 167.83 | -2.30% | |
| 171.02 | 173.02 | 170.90 | 171.78 | +0.13% | |
| 173.22 | 174.70 | 171.35 | 171.55 | -0.42% | |
| 167.05 | 172.60 | 166.13 | 172.27 | +3.04% | |
| 171.11 | 171.20 | 165.86 | 167.19 | -2.17% | |
| 165.73 | 171.02 | 165.30 | 170.89 | +1.90% | |
| 168.99 | 170.12 | 167.25 | 167.71 | -0.40% | |
| 164.14 | 168.63 | 164.07 | 168.38 | +1.96% | |
| 167.23 | 168.98 | 164.65 | 165.15 | -2.20% | |
| 166.79 | 169.55 | 166.08 | 168.86 | +0.91% | |
| 163.41 | 169.64 | 163.41 | 167.33 | +2.28% | |
| 160.23 | 163.76 | 159.64 | 163.60 | +1.87% | |
| 162.90 | 163.60 | 160.55 | 160.59 | -1.21% | |
| 163.93 | 163.94 | 162.55 | 162.55 | -0.94% | |
| 165.28 | 166.04 | 163.66 | 164.09 | -0.73% | |
| 165.61 | 166.87 | 164.73 | 165.30 | -0.30% | |
| 166.02 | 166.59 | 164.70 | 165.80 | +0.02% | |
| 166.40 | 167.62 | 164.91 | 165.77 | -0.14% | |
| 163.65 | 166.16 | 162.72 | 166.00 | +1.83% | |
| 160.72 | 163.74 | 160.72 | 163.01 | +1.74% | |
| 161.41 | 163.58 | 160.17 | 160.22 | -0.49% | |
| 162.07 | 163.99 | 160.84 | 161.01 | -0.59% | |
| 163.00 | 163.46 | 161.53 | 161.96 | -0.53% | |
| 164.56 | 164.72 | 161.90 | 162.83 | -0.62% | |
| 165.04 | 165.80 | 162.54 | 163.85 | -0.04% | |
| 165.45 | 166.84 | 163.30 | 163.91 | -1.82% | |
| 165.21 | 167.68 | 164.78 | 166.94 | +1.22% | |
| 164.35 | 167.16 | 164.35 | 164.93 | +0.45% | |
| 162.94 | 165.47 | 162.54 | 164.19 | +0.65% | |
| 161.97 | 164.06 | 161.87 | 163.13 | +0.33% | |
| 160.18 | 163.34 | 160.18 | 162.60 | +2.40% | |
| 155.64 | 158.90 | 155.64 | 158.79 | +2.02% | |
| 156.36 | 156.92 | 155.30 | 155.64 | -0.12% | |
| 155.61 | 157.38 | 155.16 | 155.83 | -0.45% | |
| 156.20 | 157.68 | 155.79 | 156.54 | +0.51% | |
| 154.91 | 156.81 | 154.54 | 155.75 | +0.78% | |
| 153.48 | 155.17 | 153.06 | 154.54 | +0.91% | |
| 152.69 | 153.90 | 151.34 | 153.15 | +0.10% | |
| 151.85 | 154.65 | 151.13 | 152.99 | +1.10% | |
| 159.59 | 160.71 | 150.69 | 151.33 | -4.05% | |
| 156.12 | 158.42 | 155.28 | 157.72 | +1.25% | |
| 154.48 | 157.00 | 153.27 | 155.78 | +0.28% | |
| 158.70 | 158.90 | 154.43 | 155.34 | -2.14% | |
| 159.59 | 160.98 | 158.49 | 158.73 | -1.51% | |
| 165.05 | 166.24 | 160.77 | 161.17 | -2.86% | |
| 164.04 | 167.94 | 163.60 | 165.91 | +1.47% | |
| 161.91 | 164.50 | 161.91 | 163.51 | +0.98% | |
| 163.45 | 164.61 | 160.04 | 161.93 | -0.72% | |
| 160.74 | 163.20 | 159.60 | 163.11 | +1.42% | |
| 159.80 | 161.80 | 159.17 | 160.83 | +0.80% | |
| 158.04 | 160.20 | 157.59 | 159.55 | +0.88% | |
| 158.14 | 159.43 | 157.17 | 158.16 | -0.45% | |
| 157.86 | 159.62 | 157.07 | 158.88 | +0.13% | |
| 157.96 | 159.40 | 157.05 | 158.67 | +0.39% | |
| 158.63 | 159.93 | 156.75 | 158.05 | -0.13% | |
| 157.80 | 160.23 | 156.98 | 158.25 | -0.90% | |
| 161.82 | 162.33 | 159.56 | 159.69 | -1.26% | |
| 164.38 | 164.38 | 161.27 | 161.72 | -0.44% | |
| 165.78 | 166.13 | 161.20 | 162.44 | -1.60% | |
| 172.48 | 173.00 | 159.79 | 165.08 | -0.58% | |
| 165.80 | 167.51 | 165.35 | 166.04 | +0.17% | |
| 163.87 | 166.28 | 163.87 | 165.75 | +0.47% | |
| 162.87 | 166.28 | 162.15 | 164.98 | +2.16% | |
| 160.53 | 161.65 | 158.32 | 161.49 | +0.82% | |
| 164.33 | 165.24 | 159.11 | 160.18 | -2.14% | |
| 164.42 | 165.18 | 161.92 | 163.69 | +0.71% | |
| 158.35 | 164.45 | 158.35 | 162.54 | +1.67% | |
| 162.75 | 163.45 | 159.07 | 159.87 | -0.26% | |
| 164.86 | 165.14 | 159.41 | 160.28 | -2.36% | |
| 165.87 | 166.89 | 163.75 | 164.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RJF chart for longer ranges.