Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	107.65	107.92	106.17	106.91	102.52	1,252,300
2023-12-01	106.36	108.47	106.09	107.92	103.49	1,407,900
2023-11-30	104.05	105.34	103.41	105.15	100.83	999,900
2023-11-29	103.13	104.46	102.56	103.75	99.488	980,600
2023-11-28	105.45	105.45	102.42	102.73	98.510	804,400
2023-11-27	104.86	105.44	104.36	105.30	100.97	805,000
2023-11-24	105.00	105.97	104.75	105.47	101.14	236,200
2023-11-22	104.70	105.00	103.62	104.90	100.59	495,900
2023-11-21	103.98	104.68	103.17	104.27	99.986	770,200
2023-11-20	103.83	104.66	103.09	103.90	99.632	739,900
2023-11-17	104.12	104.51	103.53	104.32	100.03	590,100
2023-11-16	104.00	104.47	102.79	103.21	98.970	766,200
2023-11-15	103.66	104.86	103.40	104.01	99.737	769,800
2023-11-14	102.06	104.21	101.91	103.22	98.980	910,900
2023-11-13	99.570	100.64	99.060	100.56	96.429	573,000
2023-11-10	99.490	100.67	98.720	100.50	96.371	613,500
2023-11-09	100.07	100.29	98.970	99.100	95.029	526,600
2023-11-08	100.00	100.18	99.260	99.380	95.297	591,800
2023-11-07	100.14	100.95	99.680	99.860	95.758	509,700
2023-11-06	101.31	101.31	99.240	100.29	96.170	702,100
2023-11-03	101.23	102.00	100.31	101.26	97.100	884,400
2023-11-02	97.050	99.860	97.050	99.410	95.326	1,269,000
2023-11-01	95.630	96.940	94.940	96.010	92.066	1,267,900
2023-10-31	95.460	95.740	94.530	95.440	91.519	834,800
2023-10-30	95.150	96.430	93.910	95.490	91.567	1,170,800
2023-10-27	96.190	96.230	94.250	94.530	90.647	1,017,700
2023-10-26	95.430	98.840	94.840	96.400	92.440	1,814,000
2023-10-25	94.210	94.210	91.670	91.830	88.058	1,892,200
2023-10-24	94.960	95.520	93.740	94.670	90.781	914,100
2023-10-23	95.370	95.820	93.930	94.210	90.340	985,800
2023-10-20	96.870	97.090	95.430	95.560	91.634	863,700
2023-10-19	98.780	99.530	96.710	96.850	92.871	750,000
2023-10-18	102.59	102.59	98.550	98.810	94.751	1,164,300
2023-10-17	101.38	104.24	101.00	103.59	99.334	885,200
2023-10-16	100.18	103.16	100.16	101.47	97.301	984,600
2023-10-13	99.360	99.630	98.120	98.990	94.923	523,700
2023-10-12	100.41	100.95	98.080	98.670	94.617	594,900
2023-10-11	100.02	100.90	99.160	100.15	96.036	379,300
2023-10-10	100.30	101.08	99.980	100.33	96.208	607,500
2023-10-09	97.990	99.970	97.990	99.490	95.403	538,400
2023-10-06	97.970	100.27	97.230	99.270	95.192	679,800
2023-10-05	96.790	98.630	96.390	98.280	94.243	579,700
2023-10-04	96.370	97.510	95.180	97.390	93.389	803,400
2023-10-03	97.510	97.590	95.530	96.190	92.238	895,600
2023-10-02	100.04	100.26	97.470	98.090	94.060	871,500
2023-09-29	101.20	101.72	100.04	100.43	96.304	737,200
2023-09-28	99.760	101.49	99.760	100.84	96.295	727,400
2023-09-27	100.20	100.52	98.900	99.550	95.063	835,000
2023-09-26	100.99	101.40	99.630	99.750	95.254	651,300
2023-09-25	100.50	102.25	100.19	101.87	97.278	857,300
2023-09-22	102.30	102.70	100.99	101.21	96.648	1,054,500
2023-09-21	105.36	105.44	100.62	102.40	97.784	1,642,300
2023-09-20	106.94	108.21	106.35	106.51	101.71	540,500
2023-09-19	106.67	107.32	106.20	106.46	101.66	892,100
2023-09-18	107.24	107.47	106.34	107.16	102.33	568,000
2023-09-15	107.94	108.63	106.90	107.67	102.82	2,440,300
2023-09-14	107.19	108.67	106.62	108.66	103.76	786,700
2023-09-13	108.47	108.49	105.53	106.20	101.41	876,500
2023-09-12	106.89	108.56	106.89	107.89	103.03	833,400
2023-09-11	107.11	108.01	106.49	106.83	102.01	710,700

← NewerPage 13 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.