Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	97.090	97.630	95.450	96.480	89.744	698,100
2021-10-12	96.700	97.870	96.090	97.050	90.274	622,100
2021-10-11	97.850	98.400	96.510	96.520	89.781	582,700
2021-10-08	95.900	96.650	95.120	96.360	89.632	683,500
2021-10-07	95.680	97.240	95.590	95.860	89.167	667,100
2021-10-06	93.540	94.700	92.250	94.470	87.874	673,700
2021-10-05	93.900	94.890	93.130	94.540	87.939	1,137,400
2021-10-04	94.060	96.100	93.070	93.380	86.860	813,200
2021-10-01	92.470	95.220	92.180	94.680	88.069	1,129,600
2021-09-30	94.150	94.440	91.920	92.280	85.837	1,101,200
2021-09-29	93.360	94.040	92.590	93.580	86.804	639,800
2021-09-28	94.590	95.100	92.780	93.170	86.424	788,000
2021-09-27	93.780	95.020	93.720	94.470	87.630	818,000
2021-09-24	91.150	94.160	91.100	93.130	86.387	1,209,200
2021-09-23	88.130	91.780	87.980	91.600	84.968	1,148,000
2021-09-22	86.550	87.750	86.510	86.920	80.627	1,185,200
2021-09-21	131.16	132.19	128.19	128.85	79.680	642,900
2021-09-20	130.33	131.81	128.89	130.86	80.923	919,650
2021-09-17	133.99	135.73	132.59	133.71	82.686	1,857,900
2021-09-16	136.57	136.97	134.40	134.45	83.143	604,800
2021-09-15	133.72	136.38	132.67	135.85	84.009	550,650
2021-09-14	137.09	137.84	133.79	134.19	82.983	628,650
2021-09-13	137.00	137.54	135.21	136.43	84.368	539,400
2021-09-10	138.78	138.89	135.21	135.74	83.941	759,150
2021-09-09	137.16	140.89	137.00	137.87	85.258	838,950
2021-09-08	138.31	138.82	136.94	137.17	84.826	663,000
2021-09-07	138.95	140.52	138.40	138.53	85.667	465,450
2021-09-03	139.93	140.70	138.72	139.04	85.982	403,800
2021-09-02	140.82	140.88	139.74	140.11	86.644	416,850
2021-09-01	139.75	140.59	138.00	140.05	86.607	582,450
2021-08-31	140.40	141.48	139.42	139.90	86.514	890,400
2021-08-30	143.14	143.14	140.38	140.40	86.823	520,500
2021-08-27	140.00	143.13	139.74	142.99	88.425	627,000
2021-08-26	140.35	140.64	138.75	139.59	86.322	960,300
2021-08-25	138.14	141.67	137.80	140.16	86.675	596,850
2021-08-24	137.13	137.90	136.76	137.43	84.986	899,850
2021-08-23	136.84	137.38	136.39	136.90	84.659	518,850
2021-08-20	133.31	136.49	133.13	135.83	83.997	898,800
2021-08-19	133.11	134.97	131.98	133.16	82.346	449,850
2021-08-18	135.33	137.17	134.75	134.94	83.447	468,150
2021-08-17	136.44	137.22	134.39	136.10	84.164	429,750
2021-08-16	137.61	137.95	135.44	137.80	85.215	472,950
2021-08-13	139.64	139.80	138.11	138.94	85.920	462,900
2021-08-12	138.49	140.37	137.94	139.16	86.056	756,300
2021-08-11	137.17	138.55	136.04	138.48	85.636	736,800
2021-08-10	135.45	138.53	135.03	137.18	84.832	774,600
2021-08-09	133.62	136.14	132.71	135.43	83.750	667,950
2021-08-06	132.15	134.45	132.15	133.88	82.791	722,400
2021-08-05	129.27	130.48	128.94	130.47	80.682	945,900
2021-08-04	128.01	130.03	128.01	128.42	79.415	637,950
2021-08-03	130.72	130.72	126.96	129.52	80.095	709,650
2021-08-02	130.25	133.69	130.10	130.37	80.620	1,326,300
2021-07-30	130.80	132.27	128.63	129.48	80.070	994,800
2021-07-29	130.35	133.11	129.19	131.00	81.010	1,118,250
2021-07-28	129.32	130.79	127.52	130.19	80.509	960,450
2021-07-27	129.05	129.65	127.59	129.00	79.773	927,600
2021-07-26	128.49	131.01	128.24	130.00	80.392	1,728,150
2021-07-23	129.05	130.08	128.26	128.50	79.464	906,600
2021-07-22	130.02	130.40	128.16	128.43	79.421	494,400
2021-07-21	129.17	130.88	128.91	130.52	80.713	811,800

← NewerPage 22 of 79 · 4,731 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.