Raymond James Financial Inc (RJF) stock
RJFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3011% below fair value
$157.22−4.07 (-2.52%)
Close on Oct 30, 2026Market cap $30.24BP/E 13.7Yield 1.24%
Price history
Raymond James Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.22
-2.52% on the day
52-week range
$138.82 – $182.73
-14.0% from the high
Change over 52 weeks
-0.5%
From $158.05 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $161.33 | $161.33 | $155.29 | $157.22 | -2.52% | 1,582,353 |
| Oct 29, 2026 | $158.59 | $161.38 | $156.09 | $161.29 | +2.46% | 1,840,725 |
| Oct 28, 2026 | $157.92 | $159.25 | $155.47 | $157.42 | -0.44% | 1,782,917 |
| Oct 27, 2026 | $159.46 | $159.83 | $157.98 | $158.12 | +0.03% | 1,096,895 |
| Oct 26, 2026 | $158.56 | $160.51 | $157.85 | $158.07 | +0.23% | 1,173,339 |
| Oct 23, 2026 | $157.25 | $158.98 | $157.25 | $157.70 | -0.94% | 953,002 |
| Oct 22, 2026 | $154.63 | $159.29 | $154.24 | $159.19 | +2.25% | 1,366,499 |
| Oct 21, 2026 | $156.55 | $157.66 | $155.20 | $155.69 | +0.27% | 1,266,359 |
| Oct 20, 2026 | $153.89 | $156.62 | $152.93 | $155.27 | +1.19% | 1,008,550 |
| Oct 19, 2026 | $155.74 | $156.75 | $153.19 | $153.44 | -2.13% | 1,301,221 |
| Oct 16, 2026 | $157.94 | $159.57 | $155.63 | $156.78 | -0.37% | 1,394,742 |
| Oct 15, 2026 | $157.09 | $157.80 | $154.14 | $157.37 | +0.08% | 1,312,314 |
| Oct 14, 2026 | $155.78 | $157.26 | $154.68 | $157.25 | +0.31% | 1,246,434 |
| Oct 13, 2026 | $159.49 | $159.49 | $155.73 | $156.76 | -1.19% | 1,058,000 |
| Oct 12, 2026 | $158.59 | $159.88 | $158.48 | $158.65 | +0.17% | 838,323 |
| Oct 9, 2026 | $157.74 | $159.61 | $157.56 | $158.38 | -0.14% | 1,046,818 |
| Oct 8, 2026 | $157.12 | $159.28 | $156.30 | $158.60 | +0.86% | 1,224,476 |
| Oct 7, 2026 | $158.00 | $158.21 | $156.09 | $157.25 | -1.37% | 1,418,927 |
| Oct 6, 2026 | $161.09 | $162.17 | $159.35 | $159.43 | -0.85% | 976,773 |
| Oct 5, 2026 | $158.69 | $161.62 | $157.57 | $160.80 | +1.64% | 1,098,882 |
| Oct 2, 2026 | $159.50 | $160.43 | $156.52 | $158.21 | -0.97% | 907,727 |
| Oct 1, 2026 | $156.81 | $159.81 | $156.28 | $159.76 | +1.10% | 975,617 |
| Sep 30, 2026 | $159.99 | $160.78 | $157.93 | $158.02 | -1.14% | 938,922 |
| Sep 29, 2026 | $161.04 | $161.76 | $158.67 | $159.85 | -0.81% | 898,260 |
| Sep 28, 2026 | $159.59 | $161.30 | $158.63 | $161.16 | +0.81% | 1,235,877 |
| Sep 25, 2026 | $159.21 | $161.68 | $159.14 | $159.87 | +0.70% | 1,012,150 |
| Sep 24, 2026 | $158.27 | $159.05 | $155.54 | $158.76 | +0.33% | 1,884,281 |
| Sep 23, 2026 | $158.52 | $160.45 | $157.70 | $158.23 | -0.73% | 1,591,968 |
| Sep 22, 2026 | $165.40 | $165.40 | $155.50 | $159.39 | -3.51% | 2,161,243 |
| Sep 21, 2026 | $166.83 | $167.29 | $164.36 | $165.19 | +0.27% | 824,914 |
| Sep 18, 2026 | $164.18 | $164.90 | $163.03 | $164.75 | +0.60% | 3,495,116 |
| Sep 17, 2026 | $165.94 | $166.42 | $162.46 | $163.77 | -0.49% | 1,163,958 |
| Sep 16, 2026 | $164.92 | $168.18 | $162.18 | $164.57 | -2.48% | 1,368,060 |
| Sep 15, 2026 | $170.38 | $171.36 | $168.36 | $168.75 | -1.20% | 1,099,084 |
| Sep 14, 2026 | $173.72 | $174.09 | $169.85 | $170.80 | -1.53% | 881,734 |
| Sep 11, 2026 | $175.75 | $176.95 | $172.00 | $173.46 | -0.04% | 1,042,620 |
| Sep 10, 2026 | $175.96 | $176.33 | $173.49 | $173.53 | -1.11% | 1,145,684 |
| Sep 9, 2026 | $176.09 | $176.61 | $174.35 | $175.47 | -0.61% | 1,120,488 |
| Sep 8, 2026 | $177.18 | $178.64 | $176.39 | $176.55 | -0.98% | 1,293,192 |
| Sep 4, 2026 | $179.59 | $180.41 | $177.27 | $178.29 | -1.55% | 983,806 |
| Sep 3, 2026 | $176.39 | $181.40 | $176.07 | $181.10 | +2.93% | 1,109,163 |
| Sep 2, 2026 | $173.85 | $178.83 | $173.50 | $175.95 | +1.41% | 1,568,492 |
| Sep 1, 2026 | $176.28 | $176.64 | $172.37 | $173.50 | -2.62% | 1,449,969 |
| Aug 31, 2026 | $179.40 | $179.70 | $178.09 | $178.17 | -0.66% | 1,266,497 |
| Aug 28, 2026 | $177.15 | $179.61 | $175.93 | $179.36 | +1.85% | 1,772,447 |
| Aug 27, 2026 | $176.15 | $177.49 | $174.91 | $176.11 | -0.33% | 710,453 |
| Aug 26, 2026 | $174.39 | $177.41 | $168.93 | $176.69 | +1.13% | 1,504,531 |
| Aug 25, 2026 | $176.44 | $176.44 | $174.65 | $174.71 | -1.12% | 857,487 |
| Aug 24, 2026 | $175.35 | $178.09 | $174.75 | $176.68 | +0.84% | 675,938 |
| Aug 21, 2026 | $173.65 | $176.32 | $173.63 | $175.20 | +1.65% | 1,723,547 |
| Aug 20, 2026 | $177.97 | $178.12 | $171.91 | $172.35 | -3.14% | 1,099,352 |
| Aug 19, 2026 | $180.14 | $181.71 | $177.37 | $177.93 | -0.76% | 1,135,624 |
| Aug 18, 2026 | $180.46 | $180.88 | $178.95 | $179.30 | -0.10% | 757,794 |
| Aug 17, 2026 | $180.50 | $181.83 | $179.31 | $179.48 | -0.74% | 793,522 |
| Aug 14, 2026 | $180.87 | $182.25 | $178.96 | $180.81 | -0.10% | 1,007,810 |
| Aug 13, 2026 | $181.77 | $182.44 | $179.01 | $180.99 | -0.10% | 743,269 |
| Aug 12, 2026 | $179.90 | $181.38 | $178.96 | $181.18 | +0.64% | 838,266 |
| Aug 11, 2026 | $177.96 | $181.05 | $177.95 | $180.02 | +0.52% | 1,079,713 |
| Aug 10, 2026 | $176.17 | $180.00 | $175.02 | $179.09 | +1.43% | 831,630 |
| Aug 7, 2026 | $178.05 | $179.21 | $176.17 | $176.56 | -1.54% | 598,455 |
| Aug 6, 2026 | $182.00 | $182.73 | $178.34 | $179.33 | -0.68% | 679,767 |
| Aug 5, 2026 | $180.00 | $181.87 | $179.69 | $180.55 | +1.11% | 856,012 |
| Aug 4, 2026 | $177.56 | $179.69 | $177.56 | $178.57 | +0.50% | 966,885 |
| Aug 3, 2026 | $175.98 | $179.29 | $175.93 | $177.68 | +0.97% | 957,149 |
| Jul 31, 2026 | $175.00 | $176.91 | $174.55 | $175.98 | +0.58% | 1,198,985 |
| Jul 30, 2026 | $174.33 | $175.48 | $172.12 | $174.97 | +0.47% | 875,641 |
| Jul 29, 2026 | $176.23 | $177.07 | $173.31 | $174.16 | -1.70% | 1,272,206 |
| Jul 28, 2026 | $173.43 | $178.28 | $172.99 | $177.18 | +2.06% | 1,404,414 |
| Jul 27, 2026 | $170.89 | $174.00 | $170.64 | $173.60 | +2.54% | 1,113,371 |
| Jul 24, 2026 | $166.86 | $169.40 | $164.35 | $169.30 | +1.90% | 1,207,504 |
| Jul 23, 2026 | $169.35 | $169.35 | $163.01 | $166.14 | -1.11% | 2,276,582 |
| Jul 22, 2026 | $167.45 | $168.97 | $163.99 | $168.01 | +0.05% | 1,452,013 |
| Jul 21, 2026 | $168.79 | $170.09 | $167.45 | $167.93 | -0.23% | 1,511,719 |
| Jul 20, 2026 | $168.87 | $169.30 | $166.90 | $168.32 | -0.02% | 1,119,739 |
| Jul 17, 2026 | $167.42 | $170.69 | $166.20 | $168.36 | -0.79% | 1,320,359 |
| Jul 16, 2026 | $170.89 | $171.08 | $168.07 | $169.70 | -0.35% | 1,758,097 |
| Jul 15, 2026 | $168.56 | $172.43 | $168.38 | $170.30 | +1.71% | 1,084,803 |
| Jul 14, 2026 | $165.59 | $168.33 | $165.59 | $167.43 | +0.27% | 1,434,638 |
| Jul 13, 2026 | $168.63 | $169.74 | $166.66 | $166.98 | -0.68% | 1,177,303 |
| Jul 10, 2026 | $170.00 | $171.52 | $167.33 | $168.12 | -0.36% | 1,000,424 |
| Jul 9, 2026 | $167.11 | $171.62 | $165.64 | $168.72 | +2.04% | 1,027,590 |
| Jul 8, 2026 | $167.86 | $167.86 | $163.92 | $165.35 | -1.34% | 1,170,661 |
| Jul 7, 2026 | $168.50 | $168.50 | $166.97 | $167.60 | +0.72% | 849,157 |
| Jul 6, 2026 | $163.00 | $166.75 | $162.68 | $166.41 | +2.31% | 905,866 |
| Jul 2, 2026 | $160.10 | $163.98 | $159.50 | $162.66 | +2.83% | 1,573,455 |
| Jul 1, 2026 | $152.33 | $158.65 | $152.23 | $158.19 | +4.05% | 1,631,177 |
| Jun 30, 2026 | $150.20 | $152.83 | $149.90 | $152.03 | +1.98% | 1,798,981 |
| Jun 29, 2026 | $150.62 | $152.57 | $147.95 | $149.08 | -0.57% | 1,596,445 |
| Jun 26, 2026 | $150.21 | $151.02 | $146.64 | $149.94 | -0.39% | 3,229,683 |
| Jun 25, 2026 | $154.15 | $155.17 | $149.55 | $150.52 | -2.76% | 2,120,531 |
| Jun 24, 2026 | $156.90 | $157.05 | $154.35 | $154.79 | -1.68% | 1,579,352 |
| Jun 23, 2026 | $155.51 | $157.65 | $154.63 | $157.44 | +0.50% | 1,603,588 |
| Jun 22, 2026 | $157.15 | $158.03 | $155.80 | $156.65 | +0.51% | 1,956,414 |
| Jun 18, 2026 | $159.70 | $160.38 | $155.60 | $155.86 | -1.83% | 3,302,824 |
| Jun 17, 2026 | $158.06 | $160.16 | $158.06 | $158.77 | +0.29% | 1,534,592 |
| Jun 16, 2026 | $155.75 | $158.47 | $155.75 | $158.31 | +2.33% | 1,290,821 |
| Jun 15, 2026 | $155.92 | $156.89 | $154.23 | $154.71 | +0.20% | 1,512,454 |
| Jun 12, 2026 | $151.09 | $155.58 | $150.26 | $154.40 | +2.65% | 1,181,100 |
| Jun 11, 2026 | $150.40 | $151.82 | $149.34 | $150.42 | -0.11% | 1,038,014 |
| Jun 10, 2026 | $151.02 | $153.14 | $150.46 | $150.59 | -0.52% | 1,241,528 |
| Jun 9, 2026 | $150.91 | $152.52 | $148.13 | $151.37 | +0.79% | 1,160,058 |
| Jun 8, 2026 | $151.25 | $152.51 | $150.10 | $150.19 | -0.83% | 1,192,415 |
| Jun 5, 2026 | $150.80 | $152.23 | $150.26 | $151.45 | +0.62% | 884,115 |
| Jun 4, 2026 | $147.86 | $151.23 | $147.34 | $150.51 | +2.70% | 1,048,142 |
| Jun 3, 2026 | $146.34 | $147.25 | $143.93 | $146.56 | -0.13% | 1,078,236 |
| Jun 2, 2026 | $145.29 | $147.66 | $143.76 | $146.75 | +0.64% | 1,417,937 |
| Jun 1, 2026 | $142.05 | $146.72 | $142.05 | $145.82 | +1.68% | 1,507,724 |
| May 29, 2026 | $141.78 | $144.80 | $141.72 | $143.41 | +0.99% | 2,484,541 |
| May 28, 2026 | $142.59 | $144.47 | $141.06 | $142.00 | -2.34% | 1,818,899 |
| May 27, 2026 | $150.29 | $152.05 | $142.31 | $145.40 | -4.42% | 2,303,360 |
| May 26, 2026 | $151.14 | $152.91 | $150.84 | $152.13 | +0.44% | 1,511,469 |
| May 22, 2026 | $150.69 | $152.38 | $150.13 | $151.46 | +0.69% | 1,336,502 |
| May 21, 2026 | $152.09 | $152.68 | $147.32 | $150.42 | -1.09% | 2,140,950 |
| May 20, 2026 | $151.49 | $153.03 | $150.09 | $152.07 | +0.70% | 1,310,800 |
| May 19, 2026 | $154.11 | $154.39 | $151.00 | $151.02 | -2.23% | 1,525,107 |
| May 18, 2026 | $153.81 | $156.98 | $153.22 | $154.46 | +0.23% | 1,069,629 |
| May 15, 2026 | $155.24 | $155.82 | $152.91 | $154.11 | -0.94% | 1,053,010 |
| May 14, 2026 | $155.03 | $156.37 | $153.39 | $155.57 | +1.05% | 823,947 |
| May 13, 2026 | $152.42 | $154.35 | $151.99 | $153.96 | +0.31% | 781,269 |
| May 12, 2026 | $151.06 | $154.47 | $149.73 | $153.48 | +1.62% | 1,249,197 |
| May 11, 2026 | $154.38 | $155.03 | $150.62 | $151.04 | -2.13% | 1,254,040 |
| May 8, 2026 | $154.02 | $156.34 | $153.24 | $154.33 | +0.52% | 1,351,377 |
| May 7, 2026 | $158.88 | $160.60 | $152.84 | $153.53 | -3.66% | 1,423,993 |
| May 6, 2026 | $159.93 | $161.08 | $158.08 | $159.37 | +0.31% | 1,017,325 |
| May 5, 2026 | $157.30 | $159.81 | $156.47 | $158.87 | +1.31% | 705,022 |
| May 4, 2026 | $155.54 | $158.14 | $154.82 | $156.81 | +0.39% | 847,639 |
| May 1, 2026 | $158.69 | $158.69 | $155.80 | $156.20 | -1.34% | 772,262 |
| Apr 30, 2026 | $153.98 | $158.76 | $153.85 | $158.32 | +1.76% | 1,299,799 |
| Apr 29, 2026 | $155.37 | $156.64 | $153.50 | $155.58 | -0.07% | 1,526,961 |
| Apr 28, 2026 | $155.42 | $158.48 | $154.93 | $155.69 | +0.90% | 1,759,660 |
| Apr 27, 2026 | $153.50 | $155.62 | $153.46 | $154.30 | +0.57% | 1,738,971 |
| Apr 24, 2026 | $153.19 | $154.32 | $151.57 | $153.42 | +0.01% | 1,272,239 |
| Apr 23, 2026 | $152.26 | $157.37 | $152.23 | $153.41 | -0.72% | 3,154,261 |
| Apr 22, 2026 | $155.56 | $157.12 | $153.63 | $154.52 | -0.01% | 2,185,329 |
| Apr 21, 2026 | $151.95 | $155.36 | $151.78 | $154.54 | +1.51% | 1,397,623 |
| Apr 20, 2026 | $151.27 | $153.84 | $151.27 | $152.24 | +0.32% | 1,398,116 |
| Apr 17, 2026 | $151.92 | $153.04 | $149.37 | $151.75 | +0.59% | 1,836,684 |
| Apr 16, 2026 | $155.19 | $156.61 | $150.69 | $150.86 | -3.15% | 1,427,723 |
| Apr 15, 2026 | $154.47 | $156.95 | $153.14 | $155.77 | +1.66% | 1,662,899 |
| Apr 14, 2026 | $150.90 | $154.96 | $150.50 | $153.23 | +1.90% | 1,354,939 |
| Apr 13, 2026 | $145.21 | $150.81 | $145.08 | $150.37 | +2.86% | 1,162,027 |
| Apr 10, 2026 | $147.79 | $147.93 | $145.08 | $146.19 | -1.32% | 918,249 |
| Apr 9, 2026 | $146.79 | $148.85 | $146.23 | $148.14 | +0.22% | 1,157,568 |
| Apr 8, 2026 | $144.95 | $148.44 | $144.88 | $147.82 | +3.82% | 1,264,316 |
| Apr 7, 2026 | $140.92 | $142.94 | $139.67 | $142.38 | +0.45% | 1,317,204 |
| Apr 6, 2026 | $140.60 | $142.51 | $140.60 | $141.74 | -0.32% | 749,787 |
| Apr 2, 2026 | $140.97 | $144.29 | $138.82 | $142.20 | -0.84% | 744,727 |
| Apr 1, 2026 | $145.37 | $146.02 | $140.50 | $143.40 | -0.96% | 1,321,495 |
| Mar 31, 2026 | $143.10 | $145.28 | $141.05 | $144.79 | +2.77% | 1,819,821 |
| Mar 30, 2026 | $142.30 | $143.73 | $140.61 | $140.89 | -0.30% | 1,234,191 |
| Mar 27, 2026 | $142.63 | $144.09 | $139.51 | $141.32 | -2.00% | 1,689,313 |
| Mar 26, 2026 | $145.13 | $145.80 | $143.31 | $144.20 | -1.13% | 1,324,745 |
| Mar 25, 2026 | $146.68 | $147.42 | $144.24 | $145.85 | +0.33% | 907,414 |
| Mar 24, 2026 | $144.20 | $146.63 | $143.86 | $145.37 | -0.05% | 1,163,777 |
| Mar 23, 2026 | $147.54 | $147.54 | $144.86 | $145.44 | +1.13% | 1,098,534 |
| Mar 20, 2026 | $142.66 | $144.66 | $142.27 | $143.81 | +0.66% | 2,622,621 |
| Mar 19, 2026 | $141.95 | $143.67 | $140.67 | $142.87 | +0.37% | 1,275,569 |
| Mar 18, 2026 | $143.76 | $144.90 | $142.17 | $142.34 | -1.50% | 1,328,063 |
| Mar 17, 2026 | $145.44 | $146.26 | $142.69 | $144.51 | +0.48% | 1,417,962 |
| Mar 16, 2026 | $147.12 | $147.93 | $143.60 | $143.82 | -1.47% | 1,567,587 |
| Mar 13, 2026 | $145.95 | $146.97 | $145.07 | $145.97 | +0.96% | 1,150,753 |
| Mar 12, 2026 | $146.02 | $147.45 | $144.20 | $144.58 | -2.52% | 1,221,246 |
| Mar 11, 2026 | $148.32 | $149.93 | $146.32 | $148.32 | -0.22% | 1,712,164 |
| Mar 10, 2026 | $151.00 | $151.98 | $148.44 | $148.64 | -1.69% | 1,487,490 |
| Mar 9, 2026 | $149.73 | $152.29 | $147.12 | $151.19 | -0.57% | 1,216,465 |
| Mar 6, 2026 | $153.17 | $154.28 | $150.48 | $152.05 | -2.72% | 1,284,581 |
| Mar 5, 2026 | $155.19 | $157.00 | $152.64 | $156.30 | +0.12% | 1,632,601 |
| Mar 4, 2026 | $154.70 | $156.84 | $153.86 | $156.12 | +1.53% | 1,054,017 |
| Mar 3, 2026 | $150.69 | $154.63 | $150.13 | $153.76 | -0.43% | 980,705 |
| Mar 2, 2026 | $150.98 | $156.11 | $150.23 | $154.42 | +0.88% | 1,207,383 |
| Feb 27, 2026 | $157.15 | $157.71 | $151.44 | $153.08 | -4.13% | 1,918,190 |
| Feb 26, 2026 | $159.14 | $160.86 | $158.32 | $159.68 | +0.85% | 1,363,287 |
| Feb 25, 2026 | $156.51 | $160.17 | $155.65 | $158.34 | +1.84% | 1,200,778 |
| Feb 24, 2026 | $152.57 | $156.59 | $152.20 | $155.48 | +1.53% | 1,128,637 |
| Feb 23, 2026 | $156.91 | $157.89 | $152.31 | $153.13 | -3.24% | 1,379,674 |
| Feb 20, 2026 | $157.28 | $158.33 | $154.82 | $158.26 | +0.15% | 1,399,150 |
| Feb 19, 2026 | $159.69 | $159.69 | $156.39 | $158.03 | -1.94% | 1,564,634 |
| Feb 18, 2026 | $158.78 | $161.58 | $158.02 | $161.16 | +1.98% | 1,338,326 |
| Feb 17, 2026 | $158.00 | $160.00 | $157.43 | $158.03 | -0.41% | 1,409,548 |
| Feb 13, 2026 | $157.30 | $159.47 | $156.00 | $158.68 | +0.81% | 1,270,973 |
| Feb 12, 2026 | $158.42 | $159.98 | $152.03 | $157.41 | -0.75% | 3,035,606 |
| Feb 11, 2026 | $162.78 | $163.18 | $156.54 | $158.60 | +0.08% | 2,791,811 |
| Feb 10, 2026 | $173.03 | $174.14 | $157.19 | $158.48 | -8.75% | 4,178,329 |
| Feb 9, 2026 | $171.63 | $174.01 | $170.48 | $173.67 | +0.89% | 972,626 |
| Feb 6, 2026 | $169.67 | $173.06 | $169.00 | $172.14 | +2.81% | 1,067,034 |
| Feb 5, 2026 | $169.28 | $170.43 | $167.06 | $167.44 | -1.44% | 1,258,302 |
| Feb 4, 2026 | $166.25 | $171.45 | $164.45 | $169.89 | +2.22% | 1,511,727 |
| Feb 3, 2026 | $167.16 | $169.73 | $163.46 | $166.20 | -0.68% | 1,345,817 |
| Feb 2, 2026 | $165.38 | $168.83 | $165.06 | $167.34 | +0.89% | 1,338,565 |
| Jan 30, 2026 | $166.28 | $167.86 | $163.70 | $165.86 | -1.04% | 1,645,200 |
| Jan 29, 2026 | $168.00 | $173.47 | $165.56 | $167.61 | -0.42% | 2,155,300 |
| Jan 28, 2026 | $171.17 | $171.17 | $167.19 | $168.31 | -0.42% | 1,513,704 |
| Jan 27, 2026 | $169.31 | $170.80 | $168.35 | $169.02 | -0.39% | 1,333,642 |
| Jan 26, 2026 | $169.14 | $170.59 | $168.50 | $169.69 | +0.39% | 918,351 |
| Jan 23, 2026 | $170.09 | $170.72 | $167.16 | $169.03 | -1.48% | 723,123 |
| Jan 22, 2026 | $171.68 | $172.64 | $170.37 | $171.57 | +0.89% | 924,592 |
| Jan 21, 2026 | $168.32 | $171.68 | $168.05 | $170.06 | +1.33% | 1,100,980 |
| Jan 20, 2026 | $168.94 | $170.63 | $165.41 | $167.83 | -2.30% | 1,084,654 |
| Jan 16, 2026 | $171.02 | $173.02 | $170.90 | $171.78 | +0.13% | 1,168,287 |
| Jan 15, 2026 | $173.22 | $174.70 | $171.35 | $171.55 | -0.42% | 1,206,340 |
| Jan 14, 2026 | $167.05 | $172.60 | $166.13 | $172.27 | +3.04% | 1,517,835 |
| Jan 13, 2026 | $171.11 | $171.20 | $165.86 | $167.19 | -2.17% | 1,135,094 |
| Jan 12, 2026 | $165.73 | $171.02 | $165.30 | $170.89 | +1.90% | 1,258,142 |
| Jan 9, 2026 | $168.99 | $170.12 | $167.25 | $167.71 | -0.40% | 839,924 |
| Jan 8, 2026 | $164.14 | $168.63 | $164.07 | $168.38 | +1.96% | 1,340,407 |
| Jan 7, 2026 | $167.23 | $168.98 | $164.65 | $165.15 | -2.20% | 1,167,693 |
| Jan 6, 2026 | $166.79 | $169.55 | $166.08 | $168.86 | +0.91% | 1,049,748 |
| Jan 5, 2026 | $163.41 | $169.64 | $163.41 | $167.33 | +2.28% | 1,488,617 |
| Jan 2, 2026 | $160.23 | $163.76 | $159.64 | $163.60 | +1.87% | 1,428,618 |
| Dec 31, 2025 | $162.90 | $163.60 | $160.55 | $160.59 | -1.21% | 740,569 |
| Dec 30, 2025 | $163.93 | $163.94 | $162.55 | $162.55 | -0.94% | 779,451 |
| Dec 29, 2025 | $165.28 | $166.04 | $163.66 | $164.09 | -0.73% | 604,728 |
| Dec 26, 2025 | $165.61 | $166.87 | $164.73 | $165.30 | -0.30% | 571,881 |
| Dec 24, 2025 | $166.02 | $166.59 | $164.70 | $165.80 | +0.02% | 411,100 |
| Dec 23, 2025 | $166.40 | $167.62 | $164.91 | $165.77 | -0.14% | 1,272,133 |
| Dec 22, 2025 | $163.65 | $166.16 | $162.72 | $166.00 | +1.83% | 1,357,540 |
| Dec 19, 2025 | $160.72 | $163.74 | $160.72 | $163.01 | +1.74% | 4,065,180 |
| Dec 18, 2025 | $161.41 | $163.58 | $160.17 | $160.22 | -0.49% | 1,605,488 |
| Dec 17, 2025 | $162.07 | $163.99 | $160.84 | $161.01 | -0.59% | 1,529,794 |
| Dec 16, 2025 | $163.00 | $163.46 | $161.53 | $161.96 | -0.53% | 1,300,979 |
| Dec 15, 2025 | $164.56 | $164.72 | $161.90 | $162.83 | -0.62% | 1,339,019 |
| Dec 12, 2025 | $165.04 | $165.80 | $162.54 | $163.85 | -0.04% | 972,148 |
| Dec 11, 2025 | $165.45 | $166.84 | $163.30 | $163.91 | -1.82% | 1,438,958 |
| Dec 10, 2025 | $165.21 | $167.68 | $164.78 | $166.94 | +1.22% | 1,736,104 |
| Dec 9, 2025 | $164.35 | $167.16 | $164.35 | $164.93 | +0.45% | 1,181,877 |
| Dec 8, 2025 | $162.94 | $165.47 | $162.54 | $164.19 | +0.65% | 1,042,351 |
| Dec 5, 2025 | $161.97 | $164.06 | $161.87 | $163.13 | +0.33% | 1,122,041 |
| Dec 4, 2025 | $160.18 | $163.34 | $160.18 | $162.60 | +2.40% | 1,341,398 |
| Dec 3, 2025 | $155.64 | $158.90 | $155.64 | $158.79 | +2.02% | 881,257 |
| Dec 2, 2025 | $156.36 | $156.92 | $155.30 | $155.64 | -0.12% | 1,194,636 |
| Dec 1, 2025 | $155.61 | $157.38 | $155.16 | $155.83 | -0.45% | 1,590,285 |
| Nov 28, 2025 | $156.20 | $157.68 | $155.79 | $156.54 | +0.51% | 659,442 |
| Nov 26, 2025 | $154.91 | $156.81 | $154.54 | $155.75 | +0.78% | 769,555 |
| Nov 25, 2025 | $153.48 | $155.17 | $153.06 | $154.54 | +0.91% | 1,053,224 |
| Nov 24, 2025 | $152.69 | $153.90 | $151.34 | $153.15 | +0.10% | 2,146,651 |
| Nov 21, 2025 | $151.85 | $154.65 | $151.13 | $152.99 | +1.10% | 1,510,523 |
| Nov 20, 2025 | $159.59 | $160.71 | $150.69 | $151.33 | -4.05% | 1,850,846 |
| Nov 19, 2025 | $156.12 | $158.42 | $155.28 | $157.72 | +1.25% | 952,743 |
| Nov 18, 2025 | $154.48 | $157.00 | $153.27 | $155.78 | +0.28% | 1,247,082 |
| Nov 17, 2025 | $158.70 | $158.90 | $154.43 | $155.34 | -2.14% | 1,087,757 |
| Nov 14, 2025 | $159.59 | $160.98 | $158.49 | $158.73 | -1.51% | 1,197,403 |
| Nov 13, 2025 | $165.05 | $166.24 | $160.77 | $161.17 | -2.86% | 1,134,258 |
| Nov 12, 2025 | $164.04 | $167.94 | $163.60 | $165.91 | +1.47% | 874,316 |
| Nov 11, 2025 | $161.91 | $164.50 | $161.91 | $163.51 | +0.98% | 614,849 |
| Nov 10, 2025 | $163.45 | $164.61 | $160.04 | $161.93 | -0.72% | 1,032,340 |
| Nov 7, 2025 | $160.74 | $163.20 | $159.60 | $163.11 | +1.42% | 908,411 |
| Nov 6, 2025 | $159.80 | $161.80 | $159.17 | $160.83 | +0.80% | 1,161,767 |
| Nov 5, 2025 | $158.04 | $160.20 | $157.59 | $159.55 | +0.88% | 748,694 |
| Nov 4, 2025 | $158.14 | $159.43 | $157.17 | $158.16 | -0.45% | 1,133,706 |
| Nov 3, 2025 | $157.86 | $159.62 | $157.07 | $158.88 | +0.13% | 1,175,995 |
| Oct 31, 2025 | $157.96 | $159.40 | $157.05 | $158.67 | +0.39% | 1,177,318 |
| Oct 30, 2025 | $158.63 | $159.93 | $156.75 | $158.05 | -0.13% | 1,002,609 |
| Oct 29, 2025 | $157.80 | $160.23 | $156.98 | $158.25 | -0.90% | 1,504,465 |
| Oct 28, 2025 | $161.82 | $162.33 | $159.56 | $159.69 | -1.26% | 1,081,684 |
| Oct 27, 2025 | $164.38 | $164.38 | $161.27 | $161.72 | -0.44% | 1,667,684 |
| Oct 24, 2025 | $165.78 | $166.13 | $161.20 | $162.44 | -1.60% | 2,012,458 |
| Oct 23, 2025 | $172.48 | $173.00 | $159.79 | $165.08 | -0.58% | 2,801,485 |
| Oct 22, 2025 | $165.80 | $167.51 | $165.35 | $166.04 | +0.17% | 1,806,513 |
| Oct 21, 2025 | $163.87 | $166.28 | $163.87 | $165.75 | +0.47% | 1,031,576 |
| Oct 20, 2025 | $162.87 | $166.28 | $162.15 | $164.98 | – | 1,092,977 |
Seasonality
RJF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 0.5% | -4.9% | 1.3% | 0.1% | 2.3% | 3.8% | 1.7% | -0.7% | 2.5% | 6.3% | -0.6% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.6% | -7.7% | -5.4% | 9.8% | -9.4% | 6.0% | 16.2% | 1.2% | -11.3% | -0.2% | ||
| 2025 | 8.8% | -8.2% | -10.2% | -1.0% | 7.3% | 4.3% | 9.3% | 1.4% | 1.9% | -7.8% | -1.3% | 2.6% |
| 2024 | -1.2% | 9.2% | 7.1% | -5.0% | 0.6% | 0.7% | -5.8% | 3.1% | 2.4% | 21.5% | 14.2% | -8.2% |
| 2023 | 5.5% | -3.8% | -13.6% | -2.9% | -0.2% | 15.3% | 6.1% | -5.0% | -3.6% | -5.0% | 10.2% | 6.5% |
| 2022 | 5.8% | 3.6% | 0.2% | -11.1% | 1.1% | -8.9% | 10.1% | 6.0% | -5.0% | 19.6% | -1.0% | -8.2% |
| 2021 | 4.9% | 16.8% | 5.3% | 6.7% | 1.4% | -1.7% | -0.3% | 8.0% | -0.8% | 6.8% | -0.3% | 2.1% |
| 2020 | 2.2% | -8.5% | -24.0% | 4.3% | 5.1% | -0.1% | 0.9% | 9.0% | -3.4% | 5.1% | 19.0% | 5.2% |
| 2019 | 8.7% | 2.6% | -2.2% | 13.9% | -9.8% | 2.8% | -4.6% | -2.7% | 5.5% | 1.2% | 7.6% | 0.0% |
| 2018 | 8.2% | -3.8% | -3.3% | 0.4% | 7.6% | -7.2% | 2.5% | 1.6% | -0.7% | -16.7% | 4.0% | -6.7% |
| 2017 | 8.2% | 4.8% | -2.6% | -2.3% | -3.0% | 11.3% | 3.7% | -5.9% | 8.0% | 0.5% | 4.2% | 1.1% |