Download RJF daily OHLC history, export CSV, and review long-term price data.
Raymond James Financial (RJF) — OHLC preview (1983-07-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 167.42 | 170.68 | 166.2 | 168.36 | — |
| 2026-07-16 | 170.89 | 171.08 | 168.07 | 169.7 | — |
| 2026-07-15 | 168.56 | 172.41 | 168.51 | 170.3 | — |
| 2026-07-14 | 165.59 | 168.32 | 165.76 | 167.43 | — |
| 2026-07-13 | 168.63 | 169.38 | 166.66 | 166.98 | — |
| 2026-07-10 | 170 | 171.52 | 167.33 | 168.12 | — |
| 2026-07-17 | 167.4 | 170.7 | 166.2 | 168.4 | +0.6% |
| 2026-07-16 | 170.9 | 171.1 | 168.1 | 169.7 | -0.7% |
| 2026-07-15 | 168.6 | 172.4 | 168.5 | 170.3 | +1.0% |
| 2026-07-14 | 165.6 | 168.3 | 165.8 | 167.4 | +1.1% |
| 2026-07-13 | 168.6 | 169.4 | 166.7 | 167.0 | -1.0% |
| 2026-07-10 | 170.0 | 171.5 | 167.3 | 168.1 | -1.1% |
| 2026-07-09 | 167.1 | 171.6 | 165.6 | 168.7 | +1.0% |
| 2026-07-08 | 167.9 | 167.3 | 163.9 | 165.4 | -1.5% |
| 2026-07-07 | 168.5 | 168.4 | 167.0 | 167.6 | -0.5% |
| 2026-07-06 | 163.0 | 166.8 | 162.7 | 166.4 | +2.1% |
| 2026-07-02 | 160.1 | 164.0 | 159.5 | 162.7 | +1.6% |
| 2026-07-01 | 152.3 | 158.7 | 152.3 | 158.2 | +3.8% |
| 2026-06-30 | 150.2 | 152.8 | 149.9 | 152.0 | +1.2% |
| 2026-06-29 | 150.6 | 152.6 | 148.0 | 149.1 | -1.0% |
| 2026-06-26 | 150.2 | 151.0 | 146.6 | 149.9 | -0.2% |
| 2026-06-25 | 154.2 | 155.2 | 149.6 | 150.5 | -2.4% |
| 2026-06-24 | 156.9 | 157.1 | 154.4 | 154.8 | -1.3% |
| 2026-06-23 | 155.5 | 157.6 | 154.6 | 157.4 | +1.2% |
| 2026-06-22 | 157.2 | 158.0 | 155.8 | 156.7 | -0.3% |
| 2026-06-18 | 159.7 | 160.4 | 155.6 | 155.9 | -2.4% |
| 2026-06-17 | 158.1 | 160.2 | 158.1 | 158.8 | +0.4% |
| 2026-06-16 | 155.8 | 158.5 | 156.8 | 158.3 | +1.6% |
| 2026-06-15 | 155.9 | 156.9 | 154.2 | 154.7 | -0.8% |
| 2026-06-12 | 151.1 | 155.6 | 150.4 | 154.4 | +2.2% |
| 2026-06-11 | 150.4 | 151.8 | 149.3 | 150.4 | +0.0% |
| 2026-06-10 | 151.0 | 153.1 | 150.6 | 150.6 | -0.3% |
| 2026-06-09 | 150.9 | 152.5 | 148.2 | 151.4 | +0.3% |
| 2026-06-05 | 150.8 | 152.2 | 150.3 | 151.5 | +0.4% |
| 2026-06-04 | 147.9 | 151.2 | 147.3 | 150.5 | +1.8% |
| 2026-06-03 | 146.3 | 147.2 | 143.9 | 146.6 | +0.2% |
| 2026-07-09 |
| 167.11 |
| 171.62 |
| 165.64 |
| 168.72 |
| — |
| 2026-07-08 | 167.86 | 167.29 | 163.92 | 165.35 | — |
| 2026-07-07 | 168.5 | 168.43 | 166.96 | 167.6 | — |
| 2026-07-06 | 163 | 166.75 | 162.68 | 166.41 | — |
| 2026-07-02 | 160.1 | 163.98 | 159.5 | 162.66 | — |
| 2026-07-01 | 152.33 | 158.65 | 152.3 | 158.19 | — |
| 2026-06-30 | 150.2 | 152.82 | 149.9 | 152.03 | — |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | — |
| 2026-06-26 | 150.21 | 151.02 | 146.64 | 149.94 | — |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | — |
| 2026-06-24 | 156.9 | 157.05 | 154.35 | 154.79 | — |
| 2026-06-23 | 155.51 | 157.61 | 154.63 | 157.44 | — |
| 2026-06-22 | 157.15 | 158.03 | 155.8 | 156.65 | — |
| 2026-06-18 | 159.7 | 160.38 | 155.6 | 155.86 | — |
| 2026-06-17 | 158.06 | 160.15 | 158.13 | 158.77 | — |
| 2026-06-16 | 155.75 | 158.46 | 156.77 | 158.31 | — |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | — |
| 2026-06-12 | 151.09 | 155.58 | 150.43 | 154.4 | — |
| 2026-06-11 | 150.4 | 151.82 | 149.34 | 150.42 | — |
| 2026-06-10 | 151.02 | 153.14 | 150.58 | 150.59 | — |
| 2026-06-09 | 150.91 | 152.52 | 148.17 | 151.37 | — |
| 2026-06-05 | 150.8 | 152.23 | 150.26 | 151.45 | — |
| 2026-06-04 | 147.86 | 151.2 | 147.34 | 150.51 | — |
| 2026-06-03 | 146.34 | 147.24 | 143.93 | 146.56 | — |