Raymond James Financial (RJF) went public on December 30, 1987, when it opened at a split-adjusted price of $0.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $155.82 | $161.85 | $152.67 | $156.72 | 7,970,688 |
December 2024 | $169.58 | $169.97 | $149.14 | $154.83 | 23,717,773 |
November 2024 | $147.77 | $170.83 | $141.98 | $168.74 | 23,397,574 |
October 2024 | $121.61 | $151.10 | $120.03 | $147.74 | 32,335,808 |
September 2024 | $117.82 | $124.93 | $113.13 | $121.62 | 19,716,751 |
August 2024 | $115.46 | $118.92 | $103.52 | $118.75 | 23,035,165 |
July 2024 | $122.71 | $123.96 | $107.60 | $115.20 | 38,413,644 |
June 2024 | $121.66 | $122.45 | $113.84 | $122.31 | 18,640,319 |
May 2024 | $120.93 | $127.00 | $119.69 | $121.46 | 18,774,851 |
April 2024 | $126.85 | $129.81 | $116.59 | $120.72 | 26,204,981 |
March 2024 | $118.77 | $127.37 | $116.54 | $127.07 | 19,278,090 |
February 2024 | $108.35 | $119.73 | $106.73 | $118.64 | 18,282,842 |
January 2024 | $109.58 | $114.95 | $105.26 | $108.64 | 25,806,374 |
December 2023 | $104.45 | $112.69 | $102.79 | $109.94 | 21,997,220 |
November 2023 | $93.92 | $104.07 | $93.24 | $103.26 | 15,807,033 |
October 2023 | $98.25 | $102.37 | $90.03 | $93.73 | 19,751,212 |
September 2023 | $103.06 | $106.28 | $96.72 | $98.63 | 18,088,812 |
August 2023 | $106.67 | $107.97 | $98.59 | $102.29 | 15,523,052 |
July 2023 | $101.13 | $109.15 | $98.95 | $107.65 | 17,522,487 |
June 2023 | $88.19 | $101.96 | $88.19 | $101.49 | 23,373,304 |
May 2023 | $88.45 | $92.09 | $79.87 | $88.00 | 28,345,109 |
April 2023 | $91.11 | $94.83 | $83.49 | $88.18 | 30,620,980 |
March 2023 | $104.79 | $105.40 | $82.71 | $90.85 | 45,934,753 |
February 2023 | $108.36 | $112.08 | $102.39 | $105.16 | 20,605,258 |
January 2023 | $104.04 | $117.06 | $101.34 | $109.34 | 31,736,224 |
