Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	94.840	97.350	94.840	97.320	92.557	873,100
2023-06-12	95.690	96.160	94.410	94.770	90.132	815,000
2023-06-09	95.750	96.400	95.410	95.680	90.997	865,600
2023-06-08	96.470	96.620	94.810	95.470	90.797	897,400
2023-06-07	95.240	97.220	94.780	96.870	92.129	953,700
2023-06-06	93.260	95.310	93.250	94.890	90.246	1,045,700
2023-06-05	94.350	94.780	92.960	93.900	89.304	1,227,900
2023-06-02	92.400	94.760	92.400	94.350	89.732	1,094,400
2023-06-01	90.540	92.080	90.540	91.140	86.679	1,396,700
2023-05-31	93.250	93.450	90.180	90.350	85.928	2,427,600
2023-05-30	93.600	94.550	92.590	94.060	89.456	1,532,800
2023-05-26	92.730	93.580	92.210	93.160	88.600	1,396,100
2023-05-25	89.270	93.360	89.150	92.470	87.944	1,842,200
2023-05-24	89.770	90.570	88.810	89.480	85.100	1,217,500
2023-05-23	90.750	92.370	90.230	90.320	85.899	1,034,500
2023-05-22	90.600	91.200	89.800	90.630	86.194	1,126,900
2023-05-19	89.560	90.630	88.980	90.230	85.814	1,473,300
2023-05-18	87.570	89.330	87.300	89.080	84.720	869,000
2023-05-17	86.440	87.840	85.820	87.320	83.046	874,000
2023-05-16	86.190	86.770	85.660	85.730	81.534	913,100
2023-05-15	85.100	86.690	84.630	86.620	82.380	949,900
2023-05-12	86.000	86.250	84.060	84.410	80.279	772,100
2023-05-11	84.560	85.690	84.520	85.040	80.878	765,700
2023-05-10	87.370	87.510	84.820	85.600	81.410	1,393,600
2023-05-09	85.390	86.760	85.290	86.350	82.124	1,268,100
2023-05-08	87.270	87.470	85.830	86.140	81.924	1,062,700
2023-05-05	85.430	87.390	85.290	86.200	81.981	1,258,900
2023-05-04	83.270	83.680	82.000	83.460	79.375	1,694,200
2023-05-03	86.850	87.660	84.230	84.340	80.212	1,276,700
2023-05-02	89.370	89.370	85.180	86.550	82.314	1,665,400
2023-05-01	90.810	91.100	89.500	89.760	85.367	1,530,800
2023-04-28	88.670	90.600	88.570	90.530	86.099	3,132,400
2023-04-27	90.690	90.690	85.720	89.390	85.015	4,626,500
2023-04-26	90.580	92.730	90.580	92.200	87.687	1,739,000
2023-04-25	94.600	94.600	91.130	91.370	86.898	1,773,900
2023-04-24	95.890	96.370	94.540	95.530	90.854	931,000
2023-04-21	95.840	95.840	94.500	95.760	91.073	706,200
2023-04-20	96.050	96.570	95.590	96.180	91.473	745,200
2023-04-19	96.360	97.360	95.850	96.890	92.148	1,260,800
2023-04-18	95.400	97.290	94.910	96.820	92.081	1,763,100
2023-04-17	93.040	95.920	92.060	95.870	91.178	1,469,100
2023-04-14	94.530	95.290	93.170	93.590	89.009	1,973,200
2023-04-13	92.090	93.190	91.340	92.860	88.315	1,234,100
2023-04-12	92.630	93.390	91.760	92.080	87.573	1,098,700
2023-04-11	92.000	93.140	91.170	92.630	88.096	1,143,900
2023-04-10	89.150	91.520	89.080	91.260	86.793	1,091,900
2023-04-06	89.910	90.850	88.560	89.350	84.977	1,333,400
2023-04-05	88.810	89.880	88.670	89.780	85.386	1,177,100
2023-04-04	92.490	92.790	88.930	90.160	85.747	1,725,300
2023-04-03	93.540	94.240	91.760	92.100	87.592	1,696,100
2023-03-31	92.430	93.320	91.930	93.270	88.705	1,313,400
2023-03-30	94.280	94.650	91.900	92.190	87.278	1,455,300
2023-03-29	92.720	93.420	91.040	93.370	88.396	1,511,400
2023-03-28	92.330	92.690	91.010	91.740	86.852	1,002,700
2023-03-27	93.370	93.370	90.810	92.620	87.685	2,135,300
2023-03-24	90.000	90.000	87.330	89.090	84.344	2,111,100
2023-03-23	91.900	93.110	91.010	91.310	86.445	2,463,500
2023-03-22	95.660	95.660	91.410	91.740	86.852	2,139,200
2023-03-21	94.690	95.420	92.980	95.130	90.062	1,903,900
2023-03-20	89.530	93.220	89.210	91.880	86.985	2,616,900

← NewerPage 15 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.