Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	169.35	169.35	163.01	166.14	165.57	2,276,600
2026-07-22	167.45	168.97	163.99	168.01	167.44	1,452,000
2026-07-21	168.79	170.09	167.45	167.93	167.36	1,511,700
2026-07-20	168.87	169.30	166.90	168.32	167.74	1,119,700
2026-07-17	167.42	170.69	166.20	168.36	167.78	1,320,400
2026-07-16	170.89	171.08	168.07	169.70	169.12	1,758,100
2026-07-15	168.56	172.43	168.38	170.30	169.72	1,084,800
2026-07-14	165.59	168.33	165.59	167.43	166.86	1,434,600
2026-07-13	168.63	169.74	166.66	166.98	166.41	1,177,100
2026-07-10	170.00	171.52	167.33	168.12	167.55	1,000,400
2026-07-09	167.11	171.62	165.64	168.72	168.14	1,027,600
2026-07-08	167.86	167.86	163.92	165.35	164.79	1,170,600
2026-07-07	168.50	168.50	166.97	167.60	167.03	849,200
2026-07-06	163.00	166.75	162.68	166.41	165.84	905,800
2026-07-02	160.10	163.98	159.50	162.66	162.10	1,573,500
2026-07-01	152.33	158.65	152.23	158.19	157.65	1,631,200
2026-06-30	150.20	152.83	149.90	152.03	150.97	1,799,000
2026-06-29	150.62	152.57	147.95	149.08	148.04	1,596,400
2026-06-26	150.21	151.02	146.64	149.94	148.90	3,229,700
2026-06-25	154.15	155.17	149.55	150.52	149.47	2,120,500
2026-06-24	156.90	157.05	154.35	154.79	153.71	1,579,000
2026-06-23	155.51	157.65	154.63	157.44	156.34	1,603,600
2026-06-22	157.15	158.03	155.80	156.65	155.56	1,956,400
2026-06-18	159.70	160.38	155.60	155.86	154.78	3,302,800
2026-06-17	158.06	160.16	158.06	158.77	157.67	1,534,600
2026-06-16	155.75	158.47	155.75	158.31	157.21	1,290,800
2026-06-15	155.92	156.89	154.23	154.71	153.63	1,512,500
2026-06-12	151.09	155.58	150.26	154.40	153.33	1,181,100
2026-06-11	150.40	151.82	149.34	150.42	149.37	1,038,000
2026-06-10	151.02	153.14	150.46	150.59	149.54	1,241,500
2026-06-09	150.91	152.52	148.13	151.37	150.32	1,160,100
2026-06-08	151.25	152.51	150.10	150.19	149.15	1,192,400
2026-06-05	150.80	152.23	150.26	151.45	150.40	884,100
2026-06-04	147.86	151.23	147.34	150.51	149.46	1,048,100
2026-06-03	146.34	147.25	143.93	146.56	145.54	1,078,000
2026-06-02	145.29	147.66	143.76	146.75	145.73	1,417,700
2026-06-01	142.05	146.72	142.05	145.82	144.81	1,507,700
2026-05-29	141.78	144.80	141.72	143.41	142.41	2,484,500
2026-05-28	142.59	144.47	141.06	142.00	141.01	1,818,900
2026-05-27	150.29	152.05	142.31	145.40	144.39	2,303,300
2026-05-26	151.14	152.91	150.84	152.13	151.07	1,511,500
2026-05-22	150.69	152.38	150.13	151.46	150.41	1,336,500
2026-05-21	152.09	152.68	147.32	150.42	149.37	2,141,000
2026-05-20	151.49	153.03	150.09	152.07	151.01	1,310,800
2026-05-19	154.11	154.39	151.00	151.02	149.97	1,525,100
2026-05-18	153.81	156.98	153.22	154.46	153.39	1,069,600
2026-05-15	155.24	155.82	152.91	154.11	153.04	1,053,000
2026-05-14	155.03	156.37	153.39	155.57	154.49	823,900
2026-05-13	152.42	154.35	151.99	153.96	152.89	781,300
2026-05-12	151.06	154.47	149.73	153.48	152.41	1,249,200
2026-05-11	154.38	155.03	150.62	151.04	149.99	1,254,000
2026-05-08	154.02	156.34	153.24	154.33	153.26	1,351,400
2026-05-07	158.88	160.60	152.84	153.53	152.46	1,424,000
2026-05-06	159.93	161.08	158.08	159.37	158.26	1,017,300
2026-05-05	157.30	159.81	156.47	158.87	157.76	705,000
2026-05-04	155.54	158.14	154.82	156.81	155.72	847,600
2026-05-01	158.69	158.69	155.80	156.20	155.11	772,300
2026-04-30	153.98	158.76	153.85	158.32	157.22	1,299,800
2026-04-29	155.37	156.64	153.50	155.58	154.50	1,527,000
2026-04-28	155.42	158.48	154.93	155.69	154.61	1,759,700

← NewerPage 2 of 3 · 126 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.