Raymond James Financial, Inc.
RJFNYSEFinancial Services● Active
$150.19
$-1.26(-0.83%)
Market Cap$29.3B
P/E Ratio—
52W High$177.66
52W Low$138.82
Raymond James Financial, Inc.（RJF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rjf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$177.66
Sep 23, 2025
-15.5% from here
5-Year Low5Y
$81.96
Jul 19, 2021
+83.2% from low
IPO Priceadj.
$0.5950
Jul 1, 1983
+25.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RJF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $151.25 | $152.51 | $150.12 | $150.86 | $150.86 | 706K | -0.26% |
| Jun 5, 2026 | $150.80 | $152.23 | $150.26 | $151.45 | $151.45 | 884K | +0.43% |
| Jun 4, 2026 | $147.86 | $151.23 | $147.34 | $150.51 | $150.51 | 1.0M | +1.79% |
| Jun 3, 2026 | $146.34 | $147.25 | $143.93 | $146.56 | $146.56 | 1.1M | +0.15% |
| Jun 2, 2026 | $145.29 | $147.66 | $143.76 | $146.75 | $146.75 | 1.4M | +1.00% |
| Jun 1, 2026 | $142.05 | $146.72 | $142.05 | $145.82 | $145.82 | 1.5M | +2.65% |
| May 29, 2026 | $141.78 | $144.80 | $141.72 | $143.41 | $143.41 | 2.5M | +1.15% |
| May 28, 2026 | $142.59 | $144.47 | $141.06 | $142.00 | $142.00 | 1.8M | -0.41% |
| May 27, 2026 | $150.29 | $152.04 | $142.31 | $145.40 | $145.40 | 2.3M | -3.25% |
| May 26, 2026 | $151.14 | $152.91 | $150.84 | $152.13 | $152.13 | 1.5M | +0.66% |
| May 22, 2026 | $150.69 | $152.38 | $150.13 | $151.46 | $151.46 | 1.3M | +0.51% |
| May 21, 2026 | $152.09 | $152.68 | $147.32 | $150.42 | $150.42 | 2.1M | -1.10% |
| May 20, 2026 | $151.49 | $153.03 | $150.09 | $152.07 | $152.07 | 1.3M | +0.38% |
| May 19, 2026 | $154.11 | $154.39 | $151.00 | $151.02 | $151.02 | 1.5M | -2.01% |
| May 18, 2026 | $153.81 | $156.98 | $153.22 | $154.46 | $154.46 | 1.1M | +0.42% |
| May 15, 2026 | $155.24 | $155.82 | $152.91 | $154.11 | $154.11 | 1.1M | -0.73% |
| May 14, 2026 | $155.03 | $156.37 | $153.39 | $155.57 | $155.57 | 824K | +0.35% |
| May 13, 2026 | $152.42 | $154.35 | $151.99 | $153.96 | $153.96 | 781K | +1.01% |
| May 12, 2026 | $151.06 | $154.47 | $149.73 | $153.48 | $153.48 | 1.2M | +1.60% |
| May 11, 2026 | $154.38 | $155.03 | $150.62 | $151.04 | $151.04 | 1.3M | -2.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RJF
Jan 1 → Dec 31 · 6 years2026-5.8%$160.23 → $150.86
-5.8%
2025+3.1%$155.82 → $160.59
+3.1%
2024+39.8%$111.14 → $155.33
+39.8%
2023+3.9%$107.30 → $111.50
+3.9%
2022+6.0%$100.83 → $106.85
+6.0%
2021+15.0%$87.30 → $100.40
+15.0%
Best Year2024 · +39.8%
Worst Year2026 · -5.8%
Positive Years5 / 6
Avg Annual Return+10.3%
6Y Total Return+72.8%
6Y CAGR~+9.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in RJF?
If you invested $1,000 in RJF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$252,399
Total Return+25139.9%
CAGR~+13.7% / yr
Profit+$251,399
Based on Jul 1, 1983 · $0.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Raymond James Financial, Inc.（RJF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $150.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RJF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RJF 历史股价FMP 日线复权 OHLCV