Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	130.56	131.45	129.48	129.92	80.102	562,350
2021-04-23	126.17	130.06	126.17	129.55	79.874	583,200
2021-04-22	127.44	128.21	125.79	126.46	77.969	778,650
2021-04-21	126.50	127.58	125.60	127.15	78.394	1,212,150
2021-04-20	128.37	128.55	125.55	126.71	78.123	731,400
2021-04-19	129.04	130.62	128.36	129.41	79.787	660,000
2021-04-16	130.98	131.30	128.66	129.76	80.003	780,750
2021-04-15	129.67	130.58	128.06	130.00	80.151	826,200
2021-04-14	127.30	131.00	127.16	129.35	79.750	1,069,050
2021-04-13	128.07	128.07	126.11	126.86	78.215	910,800
2021-04-12	127.65	128.43	127.30	128.20	79.041	1,102,950
2021-04-09	127.46	127.91	125.40	127.03	78.320	1,641,900
2021-04-08	126.78	127.25	124.53	125.87	77.605	1,362,150
2021-04-07	127.62	127.90	126.54	127.31	78.493	851,100
2021-04-06	128.12	129.13	126.47	127.33	78.505	1,115,250
2021-04-05	127.85	129.60	127.38	128.91	79.479	1,165,650
2021-04-01	122.38	126.58	122.38	126.51	77.999	1,143,300
2021-03-31	122.50	124.52	122.21	122.56	75.564	1,103,250
2021-03-30	122.01	123.57	121.61	122.78	75.459	801,450
2021-03-29	121.84	122.92	120.01	121.35	74.580	836,100
2021-03-26	122.60	123.67	121.38	123.59	75.957	937,950
2021-03-25	118.39	121.71	117.27	121.24	74.513	1,140,750
2021-03-24	119.12	121.17	118.56	118.56	72.866	1,311,900
2021-03-23	118.79	120.04	116.72	117.99	72.515	1,986,750
2021-03-22	119.54	120.57	117.85	119.56	73.480	1,022,550
2021-03-19	118.88	120.20	117.69	119.71	73.572	2,211,150
2021-03-18	121.94	123.17	119.57	120.34	73.960	2,072,100
2021-03-17	120.00	121.36	119.17	120.28	73.923	796,650
2021-03-16	119.23	119.68	118.14	118.88	73.062	1,204,200
2021-03-15	119.92	120.40	118.17	120.29	73.929	1,236,900
2021-03-12	119.29	120.20	117.76	119.75	73.597	1,220,400
2021-03-11	116.74	118.82	115.84	117.76	72.374	888,450
2021-03-10	117.28	118.01	116.38	117.43	72.171	1,565,700
2021-03-09	116.60	118.03	114.60	116.33	71.495	1,420,350
2021-03-08	118.89	119.72	117.41	117.60	72.276	1,351,950
2021-03-05	119.00	119.41	113.86	117.57	72.257	1,357,350
2021-03-04	118.36	119.17	114.37	116.69	71.716	981,300
2021-03-03	119.03	120.87	118.27	118.63	72.909	1,122,750
2021-03-02	120.77	120.89	118.18	118.27	72.687	1,041,000
2021-03-01	119.20	122.31	119.10	121.03	74.384	957,750
2021-02-26	119.61	120.64	116.63	116.74	71.747	1,386,900
2021-02-25	123.29	124.02	119.65	120.42	74.009	1,571,100
2021-02-24	119.63	122.70	118.80	122.65	75.379	1,453,350
2021-02-23	120.03	120.04	118.25	118.93	73.093	1,404,750
2021-02-22	117.75	119.66	117.37	119.51	73.449	1,171,350
2021-02-19	116.66	118.66	116.26	118.25	72.675	1,194,600
2021-02-18	116.00	117.54	114.82	116.22	71.427	1,324,500
2021-02-17	116.86	117.68	115.55	116.90	71.845	916,050
2021-02-16	115.01	117.99	114.67	117.48	72.202	1,379,100
2021-02-12	113.43	115.82	113.04	114.13	70.143	973,950
2021-02-11	112.91	113.46	110.70	113.45	69.725	886,650
2021-02-10	111.35	113.54	110.65	112.70	69.264	1,166,550
2021-02-09	110.00	111.85	109.00	110.84	68.121	1,073,100
2021-02-08	110.00	110.85	109.92	110.22	67.740	1,060,200
2021-02-05	108.82	109.67	107.74	109.41	67.242	824,700
2021-02-04	105.61	108.49	105.61	107.89	66.308	995,250
2021-02-03	104.25	106.00	103.92	105.52	64.851	1,174,500
2021-02-02	103.90	105.29	103.47	104.84	64.433	1,289,100
2021-02-01	100.48	102.98	100.47	102.42	62.946	1,435,500
2021-01-29	100.03	102.12	98.600	99.930	61.416	2,659,950

← NewerPage 24 of 79 · 4,732 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.