Raymond James Financial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 65.030 | 65.660 | 64.640 | 65.030 | 65.030 | 436 |
| 2026-10-20 | 67.080 | 67.080 | 64.740 | 64.920 | 64.920 | 110 |
| 2026-10-19 | 65.310 | 65.310 | 64.960 | 65.030 | 65.030 | 45 |
| 2026-10-15 | 65.730 | 65.730 | 65.730 | 65.730 | 65.730 | 1 |
| 2026-10-14 | 64.610 | 65.380 | 64.540 | 65.380 | 65.380 | 124 |
| 2026-10-13 | 65.240 | 65.520 | 64.960 | 65.450 | 65.450 | 1,015 |
| 2026-10-09 | 66.150 | 66.150 | 65.940 | 66.010 | 66.010 | 59 |
| 2026-10-08 | 66.430 | 66.710 | 66.220 | 66.710 | 66.710 | 212 |
| 2026-10-07 | 65.310 | 65.530 | 65.030 | 65.530 | 65.530 | 73 |
| 2026-10-06 | 66.360 | 66.360 | 65.940 | 66.010 | 66.010 | 149 |
| 2026-10-05 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 1 |
| 2026-10-02 | 68.600 | 68.810 | 68.460 | 68.460 | 68.460 | 481 |
| 2026-10-01 | 68.110 | 68.110 | 68.110 | 68.110 | 68.110 | 50 |
| 2026-09-30 | 68.010 | 68.010 | 67.700 | 67.710 | 67.710 | 95 |
| 2026-09-29 | 69.230 | 69.230 | 69.230 | 69.230 | 69.067 | 0 |
| 2026-09-28 | 69.230 | 69.230 | 69.230 | 69.230 | 69.067 | 171 |
| 2026-09-25 | 68.880 | 69.230 | 68.880 | 68.880 | 68.718 | 101 |
| 2026-09-24 | 67.690 | 68.950 | 67.410 | 68.180 | 68.020 | 66 |
| 2026-09-23 | 68.180 | 68.880 | 68.040 | 68.530 | 68.369 | 119 |
| 2026-09-22 | 66.710 | 68.320 | 66.710 | 68.320 | 68.160 | 11 |
| 2026-09-21 | 70.700 | 70.700 | 70.700 | 70.700 | 70.534 | 369 |
| 2026-09-18 | 70.850 | 70.850 | 70.850 | 70.850 | 70.684 | 1 |
| 2026-09-17 | 70.560 | 70.560 | 70.560 | 70.560 | 70.394 | 0 |
| 2026-09-16 | 71.820 | 72.030 | 69.930 | 70.560 | 70.394 | 162 |
| 2026-09-15 | 73.150 | 73.150 | 73.150 | 73.150 | 72.978 | 0 |
| 2026-09-14 | 74.690 | 74.690 | 72.660 | 73.150 | 72.978 | 297 |
| 2026-09-11 | 73.710 | 73.780 | 73.710 | 73.780 | 73.607 | 136 |
| 2026-09-10 | 74.270 | 74.270 | 73.640 | 73.640 | 73.467 | 512 |
| 2026-09-09 | 74.520 | 74.620 | 74.520 | 74.620 | 74.445 | 233 |
| 2026-09-08 | 75.280 | 75.280 | 74.800 | 74.800 | 74.624 | 144 |
| 2026-09-04 | 76.450 | 76.480 | 75.780 | 76.000 | 75.821 | 489 |
| 2026-09-03 | 76.650 | 76.650 | 76.650 | 76.650 | 76.470 | 26 |
| 2026-09-02 | 74.560 | 74.560 | 74.560 | 74.560 | 74.385 | 0 |
| 2026-09-01 | 74.560 | 74.560 | 74.560 | 74.560 | 74.385 | 302 |
| 2026-08-31 | 76.960 | 76.960 | 76.560 | 76.800 | 76.620 | 150 |
| 2026-08-28 | 77.520 | 77.520 | 77.520 | 77.520 | 77.338 | 89 |
| 2026-08-27 | 75.280 | 75.550 | 75.040 | 75.550 | 75.373 | 566 |
| 2026-08-26 | 75.320 | 76.580 | 75.320 | 76.580 | 76.400 | 11 |
| 2026-08-25 | 77.040 | 77.440 | 74.800 | 75.760 | 75.582 | 389 |
| 2026-08-24 | 77.490 | 77.490 | 74.800 | 75.750 | 75.572 | 79 |
| 2026-08-21 | 460.00 | 460.00 | 426.51 | 426.52 | 70.920 | 114 |
| 2026-08-20 | 462.25 | 462.25 | 453.55 | 453.55 | 75.414 | 48 |
| 2026-08-19 | 463.07 | 465.50 | 462.05 | 462.05 | 76.827 | 54 |
| 2026-08-18 | 470.47 | 470.47 | 470.47 | 470.47 | 78.228 | 0 |
| 2026-08-17 | 470.47 | 470.47 | 470.47 | 470.47 | 78.228 | 0 |
| 2026-08-14 | 473.76 | 473.76 | 470.47 | 470.47 | 78.228 | 36 |
| 2026-08-13 | 469.87 | 472.82 | 467.65 | 470.94 | 78.306 | 756 |
| 2026-08-12 | 465.98 | 465.98 | 465.98 | 465.98 | 77.481 | 0 |
| 2026-08-11 | 461.84 | 468.74 | 461.84 | 465.98 | 77.481 | 108 |
| 2026-08-10 | 458.55 | 458.55 | 456.75 | 456.75 | 75.946 | 150 |
| 2026-08-07 | 449.42 | 449.42 | 449.42 | 449.42 | 74.727 | 156 |
| 2026-08-06 | 459.00 | 459.00 | 459.00 | 459.00 | 76.320 | 0 |
| 2026-08-05 | 459.00 | 459.00 | 459.00 | 459.00 | 76.320 | 0 |
| 2026-08-04 | 459.00 | 459.00 | 459.00 | 459.00 | 76.320 | 12 |
| 2026-08-03 | 455.85 | 455.85 | 455.85 | 455.85 | 75.797 | 12 |
| 2026-07-31 | 447.04 | 448.36 | 446.16 | 448.36 | 74.551 | 534 |
| 2026-07-30 | 445.50 | 445.50 | 445.50 | 445.50 | 74.076 | 42 |
| 2026-07-29 | 451.80 | 451.80 | 451.80 | 451.80 | 75.123 | 0 |
| 2026-07-28 | 455.85 | 458.10 | 451.80 | 451.80 | 75.123 | 1,494 |
| 2026-07-27 | 442.90 | 445.91 | 440.75 | 444.62 | 73.929 | 210 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1627 USD |
| 2026-06-30 | 0.9633 USD |
| 2026-03-31 | 0.9450 USD |
| 2025-12-30 | 1.0165 USD |
| 2025-09-30 | 0.9511 USD |
| 2025-06-30 | 0.9751 USD |
| 2025-03-31 | 1.0290 USD |
| 2024-12-30 | 1.0606 USD |
| 2024-09-30 | 0.8935 USD |
| 2024-06-28 | 0.8546 USD |
| 2024-03-28 | 0.8289 USD |
| 2023-12-28 | 0.7774 USD |
| 2023-09-29 | 0.7406 USD |
| 2023-06-30 | 1.0390 USD |
| 2023-03-31 | 1.0432 USD |
| 2022-12-29 | 1.0915 USD |
| 2022-09-30 | 0.8957 USD |
| 2022-06-30 | 0.9124 USD |
| 2022-04-01 | 0.7932 USD |
| 2022-01-03 | 0.9345 USD |
| 2021-09-30 | 0.7174 USD |
| 2021-06-30 | 0.9932 USD |
| 2021-03-31 | 1.0983 USD |
| 2020-09-30 | 1.0301 USD |
| 2020-06-30 | 0.9912 USD |
| 2020-03-31 | 0.9673 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.