Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	120.46	120.53	119.28	120.07	115.60	966,600
2024-02-29	121.00	121.43	119.42	120.32	115.84	971,800
2024-02-28	119.32	120.90	119.24	120.43	115.95	706,600
2024-02-27	119.20	119.76	118.43	119.71	115.25	523,100
2024-02-26	118.22	119.60	118.22	118.65	114.23	812,200
2024-02-23	118.64	120.09	118.50	118.58	114.16	718,800
2024-02-22	117.94	119.00	117.62	118.46	114.05	824,500
2024-02-21	116.24	116.90	115.66	116.83	112.48	713,800
2024-02-20	117.11	118.33	116.19	116.45	112.11	1,149,500
2024-02-16	118.10	119.23	117.87	118.49	114.08	737,100
2024-02-15	117.22	119.05	117.22	118.44	114.03	1,085,000
2024-02-14	115.86	116.74	114.97	116.69	112.34	985,900
2024-02-13	115.88	116.85	113.35	114.91	110.63	1,380,200
2024-02-12	115.18	117.86	115.18	117.03	112.67	1,151,100
2024-02-09	111.97	114.96	111.97	114.88	110.60	949,900
2024-02-08	111.15	112.16	110.17	112.10	107.93	804,500
2024-02-07	111.36	111.76	110.40	111.04	106.91	795,300
2024-02-06	112.08	112.82	110.54	111.35	107.20	778,200
2024-02-05	111.65	113.11	110.80	112.42	108.23	985,600
2024-02-02	110.45	113.70	110.22	112.43	108.24	1,116,000
2024-02-01	109.89	111.19	108.25	110.49	106.38	1,093,600
2024-01-31	113.22	113.93	110.05	110.18	106.08	1,392,000
2024-01-30	111.81	113.91	111.80	113.49	109.26	2,146,500
2024-01-29	112.52	113.27	111.60	112.27	108.09	1,627,000
2024-01-26	114.37	116.45	113.19	113.22	109.00	2,085,000
2024-01-25	115.98	116.58	109.69	113.85	109.61	2,534,500
2024-01-24	114.58	115.42	111.93	112.53	108.34	2,376,500
2024-01-23	113.89	114.26	112.80	113.42	109.20	948,200
2024-01-22	111.42	113.55	111.42	113.52	109.29	1,068,800
2024-01-19	110.36	111.83	109.00	111.52	107.37	923,900
2024-01-18	109.22	109.82	108.20	109.74	105.65	683,900
2024-01-17	107.62	110.09	107.60	109.20	105.13	895,700
2024-01-16	107.94	109.37	106.75	109.31	105.24	1,305,200
2024-01-12	111.00	111.59	108.92	109.13	105.07	1,180,500
2024-01-11	110.99	110.99	109.73	110.53	106.41	659,100
2024-01-10	111.85	111.95	110.37	110.94	106.81	847,400
2024-01-09	111.27	111.33	110.15	110.73	106.61	688,800
2024-01-08	112.32	112.50	111.25	112.46	108.27	700,100
2024-01-05	110.18	112.39	109.50	112.04	107.87	984,100
2024-01-04	109.21	111.30	109.21	110.17	106.07	1,244,000
2024-01-03	110.73	110.99	109.43	109.46	105.38	818,800
2024-01-02	111.14	112.39	110.50	112.30	108.12	696,100
2023-12-29	112.31	112.70	111.30	111.50	107.35	554,800
2023-12-28	113.55	113.62	112.40	112.73	108.10	582,700
2023-12-27	112.70	113.62	112.25	113.17	108.52	806,500
2023-12-26	111.80	113.34	111.55	112.61	107.98	602,600
2023-12-22	111.31	112.06	111.00	111.71	107.12	907,100
2023-12-21	112.63	113.01	109.62	111.01	106.45	1,102,800
2023-12-20	113.11	114.75	112.03	112.10	107.49	974,200
2023-12-19	111.52	113.94	111.52	113.67	109.00	1,091,500
2023-12-18	110.42	111.60	109.87	111.40	106.82	908,100
2023-12-15	110.49	110.97	109.65	110.02	105.50	3,529,300
2023-12-14	109.16	112.27	108.93	110.88	106.32	2,001,200
2023-12-13	109.67	110.46	106.93	107.75	103.32	1,707,700
2023-12-12	108.34	109.67	107.54	109.62	105.12	790,700
2023-12-11	107.24	108.48	106.76	108.04	103.60	793,000
2023-12-08	105.28	107.26	105.08	107.05	102.65	660,100
2023-12-07	105.41	105.69	104.67	105.37	101.04	648,100
2023-12-06	105.91	107.10	105.06	105.08	100.76	815,400
2023-12-05	106.56	106.61	105.09	105.18	100.86	860,700

← NewerPage 12 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.