Raymond James Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 157.94 | 159.57 | 155.63 | 156.78 | 156.78 | 1,394,700 |
| 2026-10-15 | 157.09 | 157.80 | 154.14 | 157.37 | 157.37 | 1,312,300 |
| 2026-10-14 | 155.78 | 157.26 | 154.68 | 157.25 | 157.25 | 1,246,400 |
| 2026-10-13 | 159.49 | 159.49 | 155.73 | 156.76 | 156.76 | 1,058,000 |
| 2026-10-12 | 158.59 | 159.88 | 158.48 | 158.65 | 158.65 | 838,300 |
| 2026-10-09 | 157.74 | 159.61 | 157.56 | 158.38 | 158.38 | 1,046,800 |
| 2026-10-08 | 157.12 | 159.28 | 156.30 | 158.60 | 158.60 | 1,224,500 |
| 2026-10-07 | 158.00 | 158.21 | 156.09 | 157.25 | 157.25 | 1,418,900 |
| 2026-10-06 | 161.09 | 162.17 | 159.35 | 159.43 | 159.43 | 976,800 |
| 2026-10-05 | 158.69 | 161.62 | 157.57 | 160.80 | 160.80 | 1,098,900 |
| 2026-10-02 | 159.50 | 160.43 | 156.52 | 158.21 | 158.21 | 907,700 |
| 2026-10-01 | 156.81 | 159.81 | 156.28 | 159.76 | 159.76 | 975,600 |
| 2026-09-30 | 159.99 | 160.78 | 157.93 | 158.02 | 157.48 | 938,900 |
| 2026-09-29 | 161.04 | 161.76 | 158.67 | 159.85 | 159.30 | 898,300 |
| 2026-09-28 | 159.59 | 161.30 | 158.63 | 161.16 | 160.61 | 1,235,900 |
| 2026-09-25 | 159.21 | 161.68 | 159.14 | 159.87 | 159.32 | 1,012,100 |
| 2026-09-24 | 158.27 | 159.05 | 155.54 | 158.76 | 158.22 | 1,884,300 |
| 2026-09-23 | 158.52 | 160.45 | 157.70 | 158.23 | 157.69 | 1,592,000 |
| 2026-09-22 | 165.40 | 165.40 | 155.50 | 159.39 | 158.85 | 2,161,200 |
| 2026-09-21 | 166.83 | 167.29 | 164.36 | 165.19 | 164.63 | 824,900 |
| 2026-09-18 | 164.18 | 164.90 | 163.03 | 164.75 | 164.19 | 3,493,800 |
| 2026-09-17 | 165.94 | 166.42 | 162.46 | 163.77 | 163.21 | 1,164,000 |
| 2026-09-16 | 164.92 | 168.18 | 162.18 | 164.57 | 164.01 | 1,368,100 |
| 2026-09-15 | 170.38 | 171.36 | 168.36 | 168.75 | 168.17 | 1,099,000 |
| 2026-09-14 | 173.72 | 174.09 | 169.85 | 170.80 | 170.22 | 881,700 |
| 2026-09-11 | 175.75 | 176.95 | 172.00 | 173.46 | 172.87 | 1,042,600 |
| 2026-09-10 | 175.96 | 176.33 | 173.49 | 173.53 | 172.94 | 1,145,700 |
| 2026-09-09 | 176.09 | 176.61 | 174.35 | 175.47 | 174.87 | 1,120,500 |
| 2026-09-08 | 177.18 | 178.64 | 176.39 | 176.55 | 175.95 | 1,293,200 |
| 2026-09-04 | 179.59 | 180.41 | 177.27 | 178.29 | 177.68 | 983,800 |
| 2026-09-03 | 176.39 | 181.40 | 176.07 | 181.10 | 180.48 | 1,109,200 |
| 2026-09-02 | 173.85 | 178.83 | 173.50 | 175.95 | 175.35 | 1,568,500 |
| 2026-09-01 | 176.28 | 176.64 | 172.37 | 173.50 | 172.91 | 1,450,000 |
| 2026-08-31 | 179.40 | 179.70 | 178.09 | 178.17 | 177.56 | 1,266,500 |
| 2026-08-28 | 177.15 | 179.61 | 175.93 | 179.36 | 178.75 | 1,772,400 |
| 2026-08-27 | 176.15 | 177.49 | 174.91 | 176.11 | 175.51 | 710,200 |
| 2026-08-26 | 174.39 | 177.41 | 168.93 | 176.69 | 176.09 | 1,504,500 |
| 2026-08-25 | 176.44 | 176.44 | 174.65 | 174.71 | 174.11 | 857,500 |
| 2026-08-24 | 175.35 | 178.09 | 174.75 | 176.68 | 176.08 | 675,900 |
| 2026-08-21 | 173.65 | 176.32 | 173.63 | 175.20 | 174.60 | 1,723,500 |
| 2026-08-20 | 177.97 | 178.12 | 171.91 | 172.35 | 171.76 | 1,099,200 |
| 2026-08-19 | 180.14 | 181.71 | 177.37 | 177.93 | 177.32 | 1,135,600 |
| 2026-08-18 | 180.46 | 180.88 | 178.95 | 179.30 | 178.69 | 757,800 |
| 2026-08-17 | 180.50 | 181.83 | 179.31 | 179.48 | 178.87 | 793,500 |
| 2026-08-14 | 180.87 | 182.25 | 178.96 | 180.81 | 180.19 | 1,007,800 |
| 2026-08-13 | 181.77 | 182.44 | 179.01 | 180.99 | 180.37 | 743,300 |
| 2026-08-12 | 179.90 | 181.38 | 178.96 | 181.18 | 180.56 | 838,300 |
| 2026-08-11 | 177.96 | 181.05 | 177.95 | 180.02 | 179.40 | 1,079,700 |
| 2026-08-10 | 176.17 | 180.00 | 175.02 | 179.09 | 178.48 | 831,600 |
| 2026-08-07 | 178.05 | 179.21 | 176.17 | 176.56 | 175.96 | 598,400 |
| 2026-08-06 | 182.00 | 182.73 | 178.34 | 179.33 | 178.72 | 679,800 |
| 2026-08-05 | 180.00 | 181.87 | 179.69 | 180.55 | 179.93 | 856,000 |
| 2026-08-04 | 177.56 | 179.69 | 177.56 | 178.57 | 177.96 | 966,900 |
| 2026-08-03 | 175.98 | 179.29 | 175.93 | 177.68 | 177.07 | 957,100 |
| 2026-07-31 | 175.00 | 176.91 | 174.55 | 175.98 | 175.38 | 1,198,700 |
| 2026-07-30 | 174.33 | 175.48 | 172.12 | 174.97 | 174.37 | 875,500 |
| 2026-07-29 | 176.23 | 177.07 | 173.31 | 174.16 | 173.56 | 1,272,200 |
| 2026-07-28 | 173.43 | 178.28 | 172.99 | 177.18 | 176.57 | 1,404,400 |
| 2026-07-27 | 170.89 | 174.00 | 170.64 | 173.60 | 173.01 | 1,113,400 |
| 2026-07-24 | 166.86 | 169.40 | 164.35 | 169.30 | 168.72 | 1,207,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-09-22 | 3:2 |
| 2006-03-23 | 3:2 |
| 2004-03-25 | 3:2 |
| 1998-04-03 | 3:2 |
| 1997-04-04 | 3:2 |
| 1993-11-16 | 3:2 |
| 1992-02-04 | 3:2 |
| 1991-04-22 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.5400 USD |
| 2026-07-01 | 0.5400 USD |
| 2026-04-01 | 0.5400 USD |
| 2026-01-02 | 0.5400 USD |
| 2025-10-01 | 0.5000 USD |
| 2025-07-01 | 0.5000 USD |
| 2025-04-01 | 0.5000 USD |
| 2025-01-02 | 0.5000 USD |
| 2024-10-01 | 0.4500 USD |
| 2024-07-01 | 0.4500 USD |
| 2024-03-28 | 0.4500 USD |
| 2023-12-29 | 0.4500 USD |
| 2023-09-29 | 0.4200 USD |
| 2023-06-30 | 0.4200 USD |
| 2023-03-31 | 0.4200 USD |
| 2022-12-30 | 0.4200 USD |
| 2022-09-30 | 0.3400 USD |
| 2022-06-30 | 0.3400 USD |
| 2022-04-01 | 0.3400 USD |
| 2022-01-03 | 0.3400 USD |
| 2021-09-30 | 0.2600 USD |
| 2021-06-30 | 0.3900 USD |
| 2021-03-31 | 0.3900 USD |
| 2021-01-04 | 0.3900 USD |
| 2020-09-30 | 0.3700 USD |
| 2020-06-30 | 0.3700 USD |
| 2020-03-31 | 0.3700 USD |
| 2019-12-31 | 0.3700 USD |
| 2019-09-30 | 0.3400 USD |
| 2019-06-28 | 0.3400 USD |
| 2019-03-29 | 0.3400 USD |
| 2019-01-02 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.