Raymond James Financial Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	125.73	125.89	123.35	123.54	119.36	1,086,500
2024-05-24	124.08	125.96	123.90	125.86	121.60	681,200
2024-05-23	123.65	124.78	121.71	123.39	119.22	886,400
2024-05-22	124.79	125.31	122.82	123.60	119.42	1,013,200
2024-05-21	125.17	125.68	124.67	124.79	120.57	695,800
2024-05-20	126.36	126.42	125.03	125.13	120.90	772,000
2024-05-17	126.25	126.69	125.55	126.42	122.14	745,400
2024-05-16	127.00	127.36	125.56	125.60	121.35	770,100
2024-05-15	127.26	128.35	126.88	127.30	122.99	1,133,400
2024-05-14	126.03	127.12	125.72	126.96	122.67	572,000
2024-05-13	126.12	126.12	124.68	125.70	121.45	738,400
2024-05-10	126.06	126.27	124.92	125.70	121.45	781,900
2024-05-09	125.10	125.59	124.77	125.16	120.93	691,400
2024-05-08	125.06	125.95	124.29	125.40	121.16	959,500
2024-05-07	125.83	126.50	125.24	125.27	121.03	627,700
2024-05-06	125.33	126.31	125.06	125.58	121.33	693,900
2024-05-03	125.00	125.39	123.81	124.42	120.21	632,200
2024-05-02	123.37	124.45	121.90	123.97	119.78	759,100
2024-05-01	122.21	124.02	121.45	122.55	118.40	1,305,100
2024-04-30	122.76	123.12	121.58	122.00	117.87	1,097,300
2024-04-29	122.04	124.55	122.01	123.19	119.02	1,112,300
2024-04-26	121.50	123.62	120.54	121.86	117.74	1,197,900
2024-04-25	123.00	123.00	117.83	121.95	117.82	2,902,400
2024-04-24	127.30	128.24	126.89	127.54	123.23	1,324,200
2024-04-23	125.50	127.80	125.46	127.14	122.84	1,115,700
2024-04-22	124.44	126.23	123.00	125.48	121.24	810,000
2024-04-19	122.58	123.82	122.29	123.60	119.42	3,039,900
2024-04-18	122.40	123.44	121.46	121.96	117.83	1,049,100
2024-04-17	123.44	124.03	121.87	121.94	117.82	1,149,400
2024-04-16	122.65	123.02	121.07	121.87	117.75	752,800
2024-04-15	124.18	126.00	122.31	122.52	118.38	1,413,900
2024-04-12	123.29	124.26	122.08	122.55	118.40	1,381,900
2024-04-11	126.82	127.33	124.47	124.50	120.29	1,562,200
2024-04-10	126.69	128.02	125.77	127.13	122.83	977,800
2024-04-09	130.29	130.71	127.12	128.07	123.74	617,600
2024-04-08	129.05	130.31	128.54	129.99	125.59	687,400
2024-04-05	127.88	129.65	127.85	128.29	123.95	739,300
2024-04-04	130.70	131.19	127.36	127.41	123.10	823,000
2024-04-03	128.62	130.00	128.45	129.61	125.23	734,300
2024-04-02	128.35	129.43	127.41	128.71	124.36	952,200
2024-04-01	128.20	128.62	126.69	128.52	124.17	764,200
2024-03-28	127.24	128.72	127.24	128.42	124.08	1,019,700
2024-03-27	126.13	127.44	125.50	127.40	122.66	682,900
2024-03-26	126.63	127.24	125.24	125.40	120.73	850,400
2024-03-25	125.32	127.25	125.32	126.46	121.75	1,275,500
2024-03-22	126.38	126.59	125.55	125.59	120.91	1,064,200
2024-03-21	124.00	126.42	123.42	126.10	121.40	1,429,300
2024-03-20	121.51	123.00	121.28	122.70	118.13	791,400
2024-03-19	121.09	122.64	120.57	122.19	117.64	1,027,800
2024-03-18	120.88	121.42	120.60	120.96	116.46	936,700
2024-03-15	118.87	121.39	118.87	120.76	116.26	1,343,200
2024-03-14	119.97	120.84	118.84	120.00	115.53	959,100
2024-03-13	119.44	120.66	119.44	120.00	115.53	844,600
2024-03-12	119.16	119.51	118.29	118.94	114.51	862,500
2024-03-11	119.48	120.14	118.20	118.82	114.40	956,200
2024-03-08	121.12	122.25	119.88	120.20	115.72	794,600
2024-03-07	121.46	122.40	120.90	120.93	116.43	967,600
2024-03-06	122.00	122.02	120.05	121.18	116.67	893,700
2024-03-05	120.19	122.09	120.19	121.49	116.97	808,700
2024-03-04	120.18	121.99	120.12	120.87	116.37	803,400

← NewerPage 11 of 21 · 1,255 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.