Raymond James Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 116.03 | 116.81 | 115.24 | 116.21 | 112.69 | 664,400 |
| 2024-08-21 | 115.63 | 116.13 | 114.72 | 115.79 | 112.28 | 1,009,200 |
| 2024-08-20 | 115.81 | 115.99 | 115.14 | 115.58 | 112.08 | 776,000 |
| 2024-08-19 | 116.03 | 116.60 | 115.40 | 115.93 | 112.42 | 567,400 |
| 2024-08-16 | 115.04 | 116.09 | 114.78 | 115.95 | 112.44 | 722,100 |
| 2024-08-15 | 116.27 | 116.61 | 114.29 | 115.27 | 111.78 | 886,300 |
| 2024-08-14 | 112.90 | 115.43 | 111.95 | 114.91 | 111.43 | 1,435,800 |
| 2024-08-13 | 110.97 | 111.93 | 110.06 | 111.79 | 108.40 | 1,099,900 |
| 2024-08-12 | 110.22 | 110.50 | 108.64 | 110.12 | 106.78 | 1,287,300 |
| 2024-08-09 | 108.64 | 110.66 | 108.49 | 110.18 | 106.84 | 871,600 |
| 2024-08-08 | 108.26 | 109.16 | 107.37 | 108.91 | 105.61 | 901,900 |
| 2024-08-07 | 108.96 | 110.16 | 107.17 | 107.28 | 104.03 | 1,079,400 |
| 2024-08-06 | 105.98 | 109.27 | 105.35 | 107.85 | 104.58 | 1,810,500 |
| 2024-08-05 | 106.76 | 109.08 | 104.24 | 106.39 | 103.17 | 2,638,300 |
| 2024-08-02 | 110.15 | 111.99 | 106.99 | 109.00 | 105.70 | 1,809,700 |
| 2024-08-01 | 116.26 | 117.16 | 110.82 | 112.17 | 108.77 | 1,406,700 |
| 2024-07-31 | 116.05 | 117.13 | 114.33 | 116.00 | 112.49 | 1,417,500 |
| 2024-07-30 | 116.28 | 117.01 | 114.51 | 115.51 | 112.01 | 987,700 |
| 2024-07-29 | 116.71 | 117.72 | 114.39 | 115.47 | 111.97 | 1,240,500 |
| 2024-07-26 | 118.28 | 120.87 | 116.56 | 116.68 | 113.15 | 2,179,000 |
| 2024-07-25 | 113.00 | 118.11 | 113.00 | 118.01 | 114.43 | 2,281,900 |
| 2024-07-24 | 112.16 | 114.24 | 111.23 | 112.22 | 108.82 | 2,426,500 |
| 2024-07-23 | 109.81 | 112.16 | 109.00 | 111.81 | 108.42 | 2,351,900 |
| 2024-07-22 | 109.24 | 110.26 | 108.57 | 109.98 | 106.65 | 1,836,500 |
| 2024-07-19 | 111.00 | 111.40 | 108.35 | 108.62 | 105.33 | 3,376,500 |
| 2024-07-18 | 113.18 | 114.34 | 110.27 | 111.10 | 107.73 | 2,214,000 |
| 2024-07-17 | 113.55 | 114.13 | 110.81 | 113.36 | 109.93 | 4,975,800 |
| 2024-07-16 | 117.47 | 119.15 | 112.84 | 113.51 | 110.07 | 3,689,400 |
| 2024-07-15 | 120.90 | 122.25 | 118.49 | 121.11 | 117.44 | 1,371,100 |
| 2024-07-12 | 121.33 | 122.42 | 120.95 | 121.06 | 117.39 | 789,400 |
| 2024-07-11 | 119.99 | 120.87 | 119.12 | 120.70 | 117.04 | 1,521,300 |
| 2024-07-10 | 118.54 | 120.00 | 118.02 | 119.79 | 116.16 | 1,156,500 |
| 2024-07-09 | 117.17 | 119.38 | 117.17 | 118.67 | 115.07 | 962,000 |
| 2024-07-08 | 119.32 | 120.45 | 117.27 | 117.47 | 113.91 | 843,500 |
| 2024-07-05 | 120.29 | 120.29 | 118.99 | 119.51 | 115.89 | 740,700 |
| 2024-07-03 | 122.27 | 122.91 | 120.55 | 120.73 | 117.07 | 604,000 |
| 2024-07-02 | 122.53 | 123.07 | 121.55 | 122.08 | 118.38 | 823,400 |
| 2024-07-01 | 123.56 | 124.82 | 123.04 | 123.20 | 119.47 | 624,100 |
| 2024-06-28 | 121.85 | 123.75 | 121.32 | 123.61 | 119.43 | 1,665,100 |
| 2024-06-27 | 121.10 | 122.00 | 121.02 | 121.59 | 117.48 | 1,049,500 |
| 2024-06-26 | 121.00 | 121.71 | 120.66 | 121.52 | 117.41 | 770,400 |
| 2024-06-25 | 122.09 | 122.99 | 120.98 | 121.69 | 117.57 | 873,300 |
| 2024-06-24 | 121.03 | 123.57 | 120.57 | 122.38 | 118.24 | 1,235,400 |
| 2024-06-21 | 119.23 | 120.81 | 118.29 | 120.69 | 116.61 | 2,475,200 |
| 2024-06-20 | 118.84 | 119.15 | 117.45 | 119.06 | 115.03 | 1,195,800 |
| 2024-06-18 | 117.81 | 119.45 | 117.81 | 118.96 | 114.94 | 1,175,100 |
| 2024-06-17 | 115.59 | 118.44 | 115.44 | 117.96 | 113.97 | 872,500 |
| 2024-06-14 | 116.03 | 116.60 | 115.05 | 115.67 | 111.76 | 790,900 |
| 2024-06-13 | 117.97 | 117.97 | 116.58 | 117.23 | 113.26 | 897,600 |
| 2024-06-12 | 118.70 | 119.88 | 118.43 | 118.81 | 114.79 | 956,400 |
| 2024-06-11 | 118.76 | 118.76 | 117.18 | 117.27 | 113.30 | 1,236,200 |
| 2024-06-10 | 119.38 | 120.47 | 118.26 | 119.55 | 115.51 | 570,500 |
| 2024-06-07 | 120.21 | 121.60 | 119.77 | 120.03 | 115.97 | 507,000 |
| 2024-06-06 | 120.91 | 121.41 | 119.90 | 120.23 | 116.16 | 436,300 |
| 2024-06-05 | 119.23 | 121.22 | 118.28 | 120.81 | 116.72 | 759,600 |
| 2024-06-04 | 119.93 | 120.93 | 118.78 | 118.97 | 114.95 | 532,600 |
| 2024-06-03 | 122.95 | 122.95 | 120.03 | 120.93 | 116.84 | 624,200 |
| 2024-05-31 | 122.02 | 123.16 | 120.96 | 122.75 | 118.60 | 1,852,200 |
| 2024-05-30 | 121.82 | 123.60 | 121.68 | 121.89 | 117.77 | 750,300 |
| 2024-05-29 | 122.59 | 123.12 | 121.47 | 121.71 | 117.59 | 627,100 |
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.