Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	89.530	93.220	89.210	91.880	86.985	2,616,900
2023-03-17	88.540	88.580	86.490	88.020	83.331	3,164,900
2023-03-16	85.870	90.100	85.640	89.460	84.694	2,101,200
2023-03-15	88.100	88.920	86.690	87.160	82.516	2,536,700
2023-03-14	91.370	93.670	90.620	92.320	87.401	3,508,300
2023-03-13	91.500	91.620	85.300	89.310	84.552	5,039,500
2023-03-10	98.760	99.370	94.090	94.850	89.797	2,824,300
2023-03-09	106.29	106.29	99.900	100.12	94.786	2,426,000
2023-03-08	105.39	106.93	105.08	106.53	100.85	1,300,100
2023-03-07	106.94	107.50	104.93	105.53	99.908	1,058,800
2023-03-06	107.50	108.68	106.97	107.06	101.36	1,055,000
2023-03-03	107.19	108.25	105.97	107.94	102.19	706,600
2023-03-02	106.24	106.99	104.90	106.60	100.92	618,300
2023-03-01	108.08	108.71	106.27	106.82	101.13	942,100
2023-02-28	108.10	109.74	108.02	108.46	102.68	938,600
2023-02-27	108.70	108.70	107.03	107.63	101.90	780,100
2023-02-24	106.72	108.26	106.20	107.77	102.03	913,000
2023-02-23	109.50	110.18	105.60	107.25	101.54	1,586,500
2023-02-22	110.19	110.98	108.85	109.52	103.69	966,700
2023-02-21	111.79	112.80	109.88	110.31	104.43	902,400
2023-02-17	113.66	114.28	112.11	112.17	106.19	1,079,200
2023-02-16	112.90	114.86	112.90	114.02	107.95	804,100
2023-02-15	113.47	114.42	113.17	113.87	107.80	861,800
2023-02-14	113.12	115.60	112.55	114.24	108.15	1,239,100
2023-02-13	111.47	113.45	110.89	113.42	107.38	838,600
2023-02-10	110.77	111.87	110.60	111.32	105.39	926,900
2023-02-09	114.06	114.17	110.90	110.99	105.08	1,040,600
2023-02-08	112.64	113.95	112.49	113.36	107.32	844,400
2023-02-07	111.53	114.29	111.46	113.92	107.85	831,600
2023-02-06	111.10	113.03	111.10	112.27	106.29	1,116,700
2023-02-03	108.53	113.81	108.00	111.87	105.91	1,497,700
2023-02-02	112.66	113.30	108.37	108.83	103.03	2,290,100
2023-02-01	111.76	113.28	110.94	112.10	106.13	1,147,100
2023-01-31	111.73	112.84	109.85	112.77	106.76	1,224,000
2023-01-30	111.05	113.11	110.79	111.75	105.80	1,463,800
2023-01-27	112.96	113.80	110.43	111.77	105.82	1,872,000
2023-01-26	120.20	120.73	112.22	113.38	107.34	2,723,000
2023-01-25	115.31	118.15	115.31	118.11	111.82	1,145,000
2023-01-24	116.63	118.10	115.51	117.00	110.77	808,500
2023-01-23	113.31	116.45	113.01	116.21	110.02	1,370,900
2023-01-20	113.01	114.72	112.65	113.68	107.62	4,868,200
2023-01-19	112.81	113.10	110.46	112.44	106.45	1,675,100
2023-01-18	117.00	117.00	114.09	114.42	108.32	1,302,800
2023-01-17	115.58	117.38	115.00	117.01	110.78	1,633,300
2023-01-13	112.60	115.86	112.47	115.55	109.39	1,305,700
2023-01-12	112.45	115.07	111.87	113.83	107.77	1,465,300
2023-01-11	111.67	112.19	110.99	111.80	105.84	1,163,100
2023-01-10	110.82	111.12	109.41	110.97	105.06	956,700
2023-01-09	110.67	111.75	110.29	110.67	104.77	1,189,600
2023-01-06	108.63	110.35	108.26	110.18	104.31	1,157,400
2023-01-05	104.70	107.78	104.52	107.25	101.54	1,058,700
2023-01-04	106.84	107.10	104.85	105.54	99.917	2,061,700
2023-01-03	107.30	107.49	104.73	106.11	100.46	1,291,300
2022-12-30	106.90	108.07	106.18	106.85	101.16	781,800
2022-12-29	106.92	108.16	106.45	107.99	101.84	750,800
2022-12-28	106.61	107.49	106.21	106.26	100.21	882,200
2022-12-27	107.61	108.25	106.18	106.54	100.47	1,005,500
2022-12-23	106.02	107.58	105.49	107.35	101.24	961,700
2022-12-22	105.55	106.20	104.33	106.09	100.05	1,172,900
2022-12-21	106.61	107.73	105.73	106.74	100.66	929,900

← NewerPage 16 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.