Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	101.39	102.86	100.67	100.74	94.673	771,800
2022-09-23	103.85	104.25	100.12	101.97	95.829	1,207,400
2022-09-22	107.46	107.46	105.09	105.42	99.071	804,800
2022-09-21	109.52	110.33	106.93	106.98	100.54	1,009,900
2022-09-20	108.49	109.26	107.51	108.40	101.87	791,900
2022-09-19	105.61	109.77	105.61	109.47	102.88	900,900
2022-09-16	106.60	107.02	105.21	106.85	100.42	2,717,100
2022-09-15	107.28	109.27	106.79	107.93	101.43	827,400
2022-09-14	107.42	107.60	105.63	107.25	100.79	883,500
2022-09-13	107.08	108.48	106.43	107.04	100.59	851,500
2022-09-12	109.28	110.14	108.24	109.80	103.19	614,300
2022-09-09	108.45	109.12	108.01	108.42	101.89	861,800
2022-09-08	105.14	107.54	104.73	107.45	100.98	672,300
2022-09-07	103.19	105.99	102.88	105.73	99.363	559,100
2022-09-06	104.10	104.10	101.73	103.40	97.173	717,600
2022-09-02	106.00	106.57	103.03	103.50	97.267	604,700
2022-09-01	103.54	104.62	102.29	104.56	98.263	734,600
2022-08-31	105.15	105.27	103.98	104.37	98.085	1,026,700
2022-08-30	105.95	106.14	103.83	104.52	98.226	625,800
2022-08-29	105.60	106.37	104.65	105.58	99.222	532,300
2022-08-26	109.05	109.32	106.70	106.78	100.35	765,100
2022-08-25	107.75	108.82	106.85	108.71	102.16	511,300
2022-08-24	106.59	107.49	106.11	107.16	100.71	447,900
2022-08-23	106.08	107.33	106.08	106.50	100.09	485,600
2022-08-22	107.02	107.35	105.95	106.10	99.710	740,400
2022-08-19	109.95	110.21	108.65	108.89	102.33	879,200
2022-08-18	110.93	111.41	110.74	110.98	104.30	713,700
2022-08-17	109.45	111.32	109.38	110.80	104.13	835,800
2022-08-16	110.04	111.35	109.49	110.83	104.16	748,900
2022-08-15	108.24	110.40	108.20	110.02	103.39	758,400
2022-08-12	107.91	109.38	107.46	109.34	102.76	632,700
2022-08-11	107.29	107.78	106.56	107.44	100.97	945,600
2022-08-10	105.48	106.17	104.84	106.06	99.673	895,200
2022-08-09	102.12	103.66	101.74	103.64	97.399	875,300
2022-08-08	102.78	103.37	101.94	101.96	95.820	601,400
2022-08-05	99.750	102.49	99.730	102.30	96.139	801,800
2022-08-04	100.11	100.65	99.460	100.33	94.288	559,500
2022-08-03	99.030	100.59	98.560	100.11	94.081	632,300
2022-08-02	98.090	98.860	97.540	98.010	92.108	748,500
2022-08-01	97.440	99.150	96.910	98.660	92.719	1,220,900
2022-07-29	95.680	99.040	95.230	98.470	92.540	1,278,000
2022-07-28	96.300	96.460	93.110	95.380	89.636	1,743,500
2022-07-27	94.940	96.460	93.670	95.870	90.097	1,435,400
2022-07-26	96.210	96.540	94.080	94.250	88.574	1,364,000
2022-07-25	96.310	97.010	95.110	96.940	91.102	1,054,300
2022-07-22	96.470	97.000	95.050	95.730	89.965	1,037,600
2022-07-21	95.030	96.540	94.070	96.450	90.642	758,800
2022-07-20	93.550	95.560	93.000	95.490	89.739	888,700
2022-07-19	90.990	93.830	90.890	93.720	88.076	1,143,100
2022-07-18	91.330	91.800	89.010	89.580	84.185	991,300
2022-07-15	89.000	90.930	87.930	90.180	84.749	900,800
2022-07-14	87.130	87.450	85.960	87.300	82.043	1,118,700
2022-07-13	88.350	89.770	87.750	89.260	83.885	676,300
2022-07-12	88.970	91.700	88.970	89.660	84.261	708,200
2022-07-11	89.530	90.360	89.080	89.940	84.524	705,200
2022-07-08	90.770	91.040	89.180	90.680	85.219	797,000
2022-07-07	89.990	91.220	89.990	90.730	85.266	898,800
2022-07-06	90.240	91.010	87.850	89.560	84.167	1,353,200
2022-07-05	87.150	90.720	86.740	90.690	85.229	1,843,500
2022-07-01	88.790	90.240	87.470	89.090	83.725	1,796,100

← NewerPage 18 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.