Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	104.29	106.43	103.88	106.33	101.54	694,800
2023-09-07	104.91	105.47	103.51	103.96	99.274	1,000,200
2023-09-06	105.83	106.15	103.84	105.14	100.40	832,300
2023-09-05	106.25	107.40	105.37	106.28	101.49	827,200
2023-09-01	105.38	106.78	105.36	106.41	101.61	581,000
2023-08-31	105.32	105.32	104.03	104.59	99.876	710,300
2023-08-30	104.19	105.17	103.67	104.99	100.26	771,400
2023-08-29	103.01	104.64	102.57	104.34	99.637	649,200
2023-08-28	102.51	103.81	101.54	103.23	98.577	620,600
2023-08-25	102.48	102.88	100.81	102.27	97.660	759,200
2023-08-24	102.22	103.94	101.85	101.96	97.364	972,600
2023-08-23	102.67	103.21	102.00	102.72	98.090	1,051,300
2023-08-22	105.11	105.29	102.25	102.43	97.813	890,500
2023-08-21	105.51	105.86	104.07	104.84	100.11	563,200
2023-08-18	103.30	105.62	103.30	105.10	100.36	622,900
2023-08-17	104.72	105.33	104.10	104.39	99.685	471,600
2023-08-16	104.77	105.72	104.35	104.36	99.656	512,200
2023-08-15	106.09	106.50	104.43	105.06	100.32	529,100
2023-08-14	107.30	107.38	106.17	107.12	102.29	500,400
2023-08-11	106.00	107.79	105.77	107.46	102.62	517,800
2023-08-10	107.15	107.95	106.32	106.54	101.74	730,900
2023-08-09	107.95	108.12	106.18	106.40	101.60	752,100
2023-08-08	107.36	108.68	106.07	108.31	103.43	590,700
2023-08-07	108.71	109.54	108.40	108.94	104.03	413,000
2023-08-04	109.62	110.38	107.51	107.84	102.98	856,000
2023-08-03	108.25	109.97	107.57	109.65	104.71	802,600
2023-08-02	108.68	108.91	107.47	108.56	103.67	653,000
2023-08-01	109.07	110.40	108.75	109.49	104.55	582,400
2023-07-31	109.35	110.61	109.00	110.07	105.11	733,000
2023-07-28	109.85	110.75	108.59	109.18	104.26	927,500
2023-07-27	108.84	111.08	106.44	108.48	103.59	1,802,900
2023-07-26	109.68	111.61	109.61	110.75	105.76	1,394,400
2023-07-25	109.60	110.86	109.16	110.09	105.13	830,200
2023-07-24	109.48	110.69	109.09	109.65	104.71	848,900
2023-07-21	111.05	111.05	109.02	109.47	104.54	839,400
2023-07-20	110.00	110.96	109.31	110.94	105.94	625,100
2023-07-19	109.52	110.86	109.15	109.59	104.65	895,100
2023-07-18	107.30	110.87	107.00	109.80	104.85	1,259,200
2023-07-17	104.84	107.35	104.29	106.62	101.81	725,300
2023-07-14	106.57	106.57	104.87	105.12	100.38	642,900
2023-07-13	105.59	106.65	104.94	105.92	101.15	681,700
2023-07-12	106.30	106.35	104.00	104.83	100.10	1,087,500
2023-07-11	104.56	105.58	104.01	105.16	100.42	881,900
2023-07-10	104.53	105.47	103.81	103.99	99.303	739,100
2023-07-07	102.97	105.09	102.48	104.33	99.627	820,700
2023-07-06	102.51	103.05	101.18	102.96	98.319	721,300
2023-07-05	103.26	104.00	101.91	103.14	98.491	698,800
2023-07-03	103.41	104.96	103.03	103.96	99.274	367,600
2023-06-30	104.22	104.26	103.37	103.77	99.093	907,600
2023-06-29	102.24	104.16	102.20	103.66	98.586	980,500
2023-06-28	101.15	102.48	100.33	101.98	96.989	1,237,000
2023-06-27	97.900	100.89	97.700	100.56	95.638	1,155,100
2023-06-26	97.400	98.490	97.220	97.920	93.127	628,200
2023-06-23	97.280	97.730	96.610	97.190	92.433	1,477,100
2023-06-22	99.570	99.570	97.250	98.290	93.479	1,090,700
2023-06-21	98.760	100.18	98.570	99.850	94.963	1,089,600
2023-06-20	99.200	99.450	98.120	98.880	94.040	1,169,500
2023-06-16	100.86	100.88	99.380	100.09	95.191	2,049,100
2023-06-15	97.820	100.28	97.820	100.17	95.267	1,068,500
2023-06-14	98.000	99.060	97.580	98.260	93.451	1,307,300

← NewerPage 14 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.