Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	88.450	90.170	87.240	89.410	84.026	1,357,900
2022-06-29	92.090	92.090	89.950	90.230	84.477	824,400
2022-06-28	93.750	94.760	91.570	91.840	85.984	667,000
2022-06-27	92.970	92.970	91.080	92.590	86.686	953,700
2022-06-24	88.600	92.660	88.600	92.500	86.602	1,584,000
2022-06-23	88.770	89.580	86.250	87.810	82.211	1,016,700
2022-06-22	88.340	90.010	88.340	88.670	83.016	1,140,800
2022-06-21	89.510	90.430	88.710	90.010	84.271	1,455,900
2022-06-17	86.490	88.890	86.490	87.500	81.921	2,921,800
2022-06-16	85.610	87.270	85.000	86.490	80.975	2,048,200
2022-06-15	87.830	89.590	86.540	87.980	82.370	1,307,700
2022-06-14	85.930	87.670	85.520	86.780	81.247	1,178,100
2022-06-13	86.540	87.100	84.860	85.450	80.001	1,146,300
2022-06-10	91.420	91.940	89.130	89.350	83.653	1,302,400
2022-06-09	96.210	96.390	93.560	93.590	87.622	989,300
2022-06-08	97.570	97.990	96.140	96.490	90.338	675,500
2022-06-07	96.460	98.840	96.380	98.650	92.360	963,100
2022-06-06	98.110	99.370	96.400	97.360	91.152	1,299,700
2022-06-03	97.010	97.690	95.840	95.970	89.851	1,333,100
2022-06-02	97.750	99.040	96.910	98.360	92.088	3,247,100
2022-06-01	98.480	99.340	96.070	97.740	91.508	1,840,900
2022-05-31	98.230	99.950	98.190	98.490	92.210	2,608,400
2022-05-27	97.020	99.290	96.840	99.190	92.865	1,193,800
2022-05-26	93.790	97.290	93.790	96.130	90.000	1,254,500
2022-05-25	92.110	93.240	88.890	93.100	87.164	2,313,700
2022-05-24	93.380	93.550	90.790	93.120	87.182	1,303,000
2022-05-23	93.420	94.880	91.860	94.190	88.184	1,696,700
2022-05-20	92.830	93.660	89.640	91.770	85.918	1,356,700
2022-05-19	90.590	92.470	90.220	91.540	85.703	900,500
2022-05-18	95.750	96.000	91.710	91.990	86.124	1,323,800
2022-05-17	96.350	97.000	95.380	96.920	90.740	897,500
2022-05-16	94.730	95.170	92.940	94.150	88.147	813,000
2022-05-13	93.440	95.950	93.000	94.990	88.933	900,300
2022-05-12	92.050	93.130	89.830	92.000	86.134	1,123,500
2022-05-11	93.430	96.170	92.860	92.950	87.023	1,169,000
2022-05-10	94.770	95.390	92.040	93.740	87.763	1,370,200
2022-05-09	95.590	95.870	93.150	93.630	87.660	1,237,800
2022-05-06	98.450	98.450	96.180	97.220	91.021	941,000
2022-05-05	101.45	101.91	97.390	99.270	92.940	906,300
2022-05-04	100.68	103.32	98.430	103.23	96.648	896,900
2022-05-03	98.870	100.93	98.150	100.35	93.951	1,094,700
2022-05-02	97.730	99.400	95.790	98.430	92.154	1,273,200
2022-04-29	103.77	103.77	97.200	97.460	91.246	1,667,800
2022-04-28	102.46	105.00	98.910	104.04	97.406	2,475,900
2022-04-27	99.950	101.99	99.950	100.42	94.017	1,527,900
2022-04-26	102.69	103.09	99.940	100.03	93.652	980,900
2022-04-25	102.21	104.17	101.39	103.97	97.341	1,602,200
2022-04-22	109.48	109.48	103.36	103.52	96.919	1,901,300
2022-04-21	115.00	115.20	109.43	109.76	102.76	1,334,400
2022-04-20	113.89	114.39	112.88	113.79	106.53	1,042,000
2022-04-19	111.15	113.41	111.15	113.05	105.84	1,006,400
2022-04-18	110.67	111.47	108.89	110.92	103.85	906,800
2022-04-14	112.01	113.80	111.57	111.80	104.67	1,864,600
2022-04-13	107.46	111.98	107.00	111.64	104.52	1,680,800
2022-04-12	108.50	109.61	107.73	108.18	101.28	1,131,600
2022-04-11	107.67	110.27	107.34	108.10	101.21	1,202,800
2022-04-08	107.25	109.57	107.11	108.62	101.69	1,181,800
2022-04-07	106.66	107.30	104.85	106.54	99.747	1,434,000
2022-04-06	108.62	108.72	106.28	106.89	100.07	1,469,200
2022-04-05	107.50	109.08	107.24	108.72	101.79	1,596,500

← NewerPage 19 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.