Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	105.33	106.51	104.55	105.60	99.585	1,168,000
2022-12-19	106.40	106.80	104.32	105.15	99.161	1,477,500
2022-12-16	106.62	108.26	105.55	106.75	100.67	2,584,200
2022-12-15	108.95	108.95	107.21	107.86	101.72	1,425,500
2022-12-14	111.28	112.30	109.51	110.28	104.00	1,163,600
2022-12-13	117.08	117.36	110.42	111.52	105.17	1,883,700
2022-12-12	113.36	114.72	112.65	114.58	108.05	1,282,600
2022-12-09	113.14	114.23	112.77	113.46	107.00	844,100
2022-12-08	114.84	115.46	113.37	113.66	107.19	964,100
2022-12-07	116.07	116.73	113.80	113.91	107.42	1,458,300
2022-12-06	115.88	117.50	114.95	116.07	109.46	1,385,400
2022-12-05	117.40	118.00	114.59	116.17	109.55	1,175,800
2022-12-02	117.04	119.85	116.73	119.16	112.37	1,247,800
2022-12-01	116.90	117.94	114.47	117.41	110.72	1,520,300
2022-11-30	115.20	117.05	113.48	116.90	110.24	1,929,700
2022-11-29	115.85	116.43	115.03	115.37	108.80	1,229,800
2022-11-28	117.63	118.20	115.69	115.85	109.25	1,722,500
2022-11-25	119.92	120.80	119.18	119.56	112.75	632,900
2022-11-23	122.99	123.14	120.03	120.37	113.51	1,750,400
2022-11-22	123.31	124.63	122.49	123.52	116.48	777,600
2022-11-21	121.53	124.26	121.02	123.05	116.04	1,098,200
2022-11-18	121.33	121.73	119.50	121.59	114.66	1,394,900
2022-11-17	119.01	119.63	117.72	119.56	112.75	1,000,200
2022-11-16	122.51	122.72	119.79	120.53	113.66	1,081,000
2022-11-15	123.39	124.29	122.18	122.86	115.86	1,120,500
2022-11-14	122.85	123.46	121.68	121.84	114.90	1,328,000
2022-11-11	125.16	126.00	122.95	123.40	116.37	1,823,500
2022-11-10	125.01	125.15	121.34	123.98	116.92	1,775,700
2022-11-09	122.04	123.77	121.13	121.52	114.60	1,104,300
2022-11-08	121.88	124.62	121.64	123.05	116.04	1,324,700
2022-11-07	121.38	121.63	120.04	121.50	114.58	689,600
2022-11-04	119.27	120.56	118.44	120.44	113.58	1,045,300
2022-11-03	116.46	118.90	116.04	118.02	111.30	1,229,300
2022-11-02	117.72	119.56	116.47	117.38	110.69	1,966,700
2022-11-01	119.28	120.56	117.67	117.81	111.10	1,692,500
2022-10-31	118.54	119.25	117.76	118.14	111.41	1,459,300
2022-10-28	115.29	119.72	114.11	119.24	112.45	1,850,100
2022-10-27	109.20	115.04	106.33	113.96	107.47	2,358,300
2022-10-26	105.00	106.95	104.70	106.92	100.83	2,224,000
2022-10-25	102.75	104.83	101.34	104.78	98.812	1,693,900
2022-10-24	101.38	102.52	99.740	102.20	96.379	1,397,200
2022-10-21	97.810	101.05	97.240	100.99	95.238	4,017,900
2022-10-20	100.43	101.08	97.860	98.060	92.475	1,384,600
2022-10-19	101.55	102.92	99.090	100.00	94.304	1,806,000
2022-10-18	103.68	104.52	101.72	102.76	96.907	1,655,000
2022-10-17	102.46	103.99	100.75	100.87	95.125	1,994,200
2022-10-14	107.39	108.42	100.43	100.59	94.860	1,394,500
2022-10-13	101.26	106.89	100.27	106.52	100.45	1,156,100
2022-10-12	104.59	104.92	103.28	103.31	97.426	930,200
2022-10-11	106.51	107.21	104.30	104.63	98.670	969,300
2022-10-10	107.80	108.09	106.26	107.35	101.24	1,226,100
2022-10-07	107.51	107.93	105.76	107.12	101.02	1,118,600
2022-10-06	107.78	108.72	107.38	108.22	102.06	1,036,300
2022-10-05	105.96	108.62	105.25	108.14	101.98	1,037,700
2022-10-04	103.47	107.59	102.95	107.52	101.40	1,388,500
2022-10-03	100.10	101.92	98.450	101.42	95.643	1,165,900
2022-09-30	97.850	101.11	97.790	98.820	93.191	1,688,000
2022-09-29	99.790	100.33	97.710	98.280	92.361	1,291,300
2022-09-28	100.52	101.57	99.110	100.97	94.889	1,299,300
2022-09-27	101.96	102.52	99.050	100.00	93.978	1,351,400

← NewerPage 17 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.