Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	123.38	128.22	123.01	127.12	78.611	794,550
2021-07-19	125.53	126.28	122.94	124.03	76.700	1,522,500
2021-07-16	132.58	132.61	128.44	128.65	79.557	551,550
2021-07-15	130.34	133.24	129.79	131.85	81.536	712,800
2021-07-14	133.35	134.59	130.78	131.19	81.128	661,350
2021-07-13	134.08	134.94	132.84	133.49	82.550	635,850
2021-07-12	132.00	134.61	131.25	134.01	82.871	634,500
2021-07-09	129.60	132.08	128.37	132.02	81.641	826,800
2021-07-08	128.06	129.23	126.55	127.25	78.691	955,200
2021-07-07	129.65	131.13	129.20	130.76	80.862	575,700
2021-07-06	131.64	131.64	128.97	130.67	80.806	859,800
2021-07-02	131.82	132.18	131.18	131.64	81.406	501,600
2021-07-01	130.32	132.01	129.88	131.82	81.517	592,050
2021-06-30	129.50	130.27	128.44	129.90	80.330	1,051,800
2021-06-29	130.09	131.08	129.76	130.32	80.348	951,150
2021-06-28	131.37	131.51	128.21	128.83	79.430	926,250
2021-06-25	132.35	133.10	131.34	132.06	81.421	952,050
2021-06-24	130.73	131.67	129.39	131.52	81.088	1,292,100
2021-06-23	127.71	130.34	127.71	129.74	79.991	942,750
2021-06-22	128.06	128.58	126.48	127.65	78.702	858,900
2021-06-21	125.57	128.32	125.37	128.21	79.047	993,150
2021-06-18	125.51	126.35	123.77	124.06	76.489	1,672,650
2021-06-17	131.88	131.93	126.46	127.38	78.536	1,251,900
2021-06-16	129.12	131.57	128.54	131.00	80.768	1,093,650
2021-06-15	129.13	131.17	128.81	130.17	80.256	654,600
2021-06-14	130.91	130.91	128.50	129.01	79.541	772,650
2021-06-11	129.08	131.30	129.08	131.10	80.829	787,050
2021-06-10	130.72	130.99	128.64	128.86	79.448	643,950
2021-06-09	130.95	131.50	129.18	129.22	79.670	1,051,650
2021-06-08	129.75	132.11	128.50	131.63	81.156	620,400
2021-06-07	132.73	132.73	130.49	130.67	80.564	633,600
2021-06-04	133.27	133.33	130.83	132.43	81.649	663,600
2021-06-03	131.84	133.29	130.98	132.90	81.939	705,450
2021-06-02	132.99	133.30	131.58	132.20	81.507	1,020,600
2021-06-01	134.16	134.51	131.91	133.07	82.044	1,050,000
2021-05-28	132.55	132.97	129.89	132.59	81.748	1,471,200
2021-05-27	134.16	134.35	129.40	131.79	81.255	3,081,750
2021-05-26	132.41	133.63	130.91	133.06	82.038	1,098,150
2021-05-25	134.90	136.25	131.73	131.79	81.255	806,250
2021-05-24	133.98	134.92	133.32	134.53	82.944	839,550
2021-05-21	133.90	135.44	133.19	133.50	82.309	939,900
2021-05-20	132.79	133.69	130.79	133.07	82.044	750,600
2021-05-19	130.47	132.35	129.00	132.33	81.588	730,500
2021-05-18	134.28	134.88	132.02	132.09	81.440	606,900
2021-05-17	133.84	134.19	131.56	133.92	82.568	439,650
2021-05-14	132.61	135.10	132.20	134.17	82.722	646,200
2021-05-13	128.49	132.32	128.49	131.85	81.292	1,004,250
2021-05-12	133.65	134.71	128.88	129.36	79.756	825,450
2021-05-11	134.42	135.66	132.56	133.26	82.161	715,800
2021-05-10	137.33	138.56	135.02	135.05	83.265	726,750
2021-05-07	134.54	136.77	133.87	136.64	84.245	792,300
2021-05-06	135.53	136.46	134.08	136.45	84.128	642,150
2021-05-05	133.50	135.37	131.71	134.96	83.209	746,100
2021-05-04	131.53	132.68	129.60	132.52	81.705	638,250
2021-05-03	132.73	133.20	130.78	131.88	81.310	1,034,700
2021-04-30	131.47	131.47	129.40	130.78	80.632	964,800
2021-04-29	131.86	132.56	129.18	132.07	81.427	1,001,550
2021-04-28	130.90	132.30	130.51	131.17	80.872	1,011,150
2021-04-27	129.91	130.63	129.22	130.63	80.540	500,550
2021-04-26	130.56	131.45	129.48	129.92	80.102	562,350

← NewerPage 23 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.