Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	96.540	100.93	96.430	99.610	61.219	2,010,900
2021-01-27	97.260	97.570	94.410	95.410	58.638	1,518,300
2021-01-26	100.88	100.98	98.550	98.650	60.629	747,300
2021-01-25	100.80	102.35	99.600	100.17	61.563	1,167,450
2021-01-22	101.34	102.25	101.26	102.04	62.713	995,550
2021-01-21	103.59	104.16	102.40	102.60	63.057	749,250
2021-01-20	103.53	104.12	102.72	103.48	63.598	949,200
2021-01-19	103.31	104.51	102.82	103.86	63.831	1,095,150
2021-01-15	102.11	103.75	101.53	102.94	63.266	895,650
2021-01-14	102.28	103.22	101.95	102.70	63.118	1,804,050
2021-01-13	102.96	103.39	100.85	101.88	62.614	1,150,050
2021-01-12	103.40	105.18	103.33	103.53	63.628	1,700,700
2021-01-11	101.08	103.92	100.53	103.31	63.493	1,121,100
2021-01-08	101.91	102.48	100.50	102.00	62.688	897,450
2021-01-07	101.43	102.95	100.81	101.73	62.522	1,327,950
2021-01-06	96.270	100.92	95.300	99.990	61.453	1,906,800
2021-01-05	96.050	96.050	93.590	94.400	58.017	1,103,700
2021-01-04	95.620	95.620	93.030	94.030	57.790	986,700
2020-12-31	94.370	95.810	93.990	95.670	58.558	496,050
2020-12-30	94.240	95.130	94.160	94.230	57.677	486,300
2020-12-29	95.030	95.810	93.630	93.990	57.530	449,550
2020-12-28	93.550	95.540	93.430	94.780	58.013	798,600
2020-12-24	94.780	94.780	92.520	92.920	56.875	329,100
2020-12-23	94.360	95.580	93.890	94.050	57.566	1,108,200
2020-12-22	94.280	94.330	93.420	93.740	57.377	649,650
2020-12-21	94.070	94.280	91.950	93.950	57.505	1,214,250
2020-12-18	94.620	94.930	93.030	93.860	57.450	2,215,350
2020-12-17	93.410	94.840	92.420	94.770	58.007	1,089,450
2020-12-16	93.990	93.990	92.830	93.360	57.144	910,050
2020-12-15	92.550	93.740	90.990	93.490	57.224	1,473,750
2020-12-14	94.140	94.330	91.340	91.460	55.981	2,046,750
2020-12-11	91.540	92.710	90.840	92.340	56.520	980,850
2020-12-10	91.580	92.850	91.250	92.650	56.710	1,989,600
2020-12-09	93.140	93.300	91.800	92.560	56.654	1,605,300
2020-12-08	93.090	94.250	92.290	92.930	56.881	1,705,200
2020-12-07	94.820	95.040	93.800	94.510	57.848	681,150
2020-12-04	95.540	96.860	95.220	95.830	58.656	678,300
2020-12-03	94.340	95.180	93.690	94.350	57.750	1,223,400
2020-12-02	92.460	94.740	92.170	94.700	57.964	799,500
2020-12-01	93.100	93.750	91.950	92.990	56.918	1,132,500
2020-11-30	92.350	92.820	90.580	90.950	55.669	1,876,050
2020-11-27	93.690	93.990	92.580	92.710	56.746	257,700
2020-11-25	93.090	93.720	92.150	93.490	57.224	662,850
2020-11-24	92.060	94.040	91.660	93.960	57.511	743,850
2020-11-23	89.900	90.790	89.250	90.480	55.381	1,116,750
2020-11-20	88.750	89.040	87.800	88.510	54.175	712,650
2020-11-19	88.060	89.640	87.190	89.200	54.598	1,078,200
2020-11-18	89.590	91.210	89.040	89.080	54.524	1,342,950
2020-11-17	87.410	89.950	85.800	89.430	54.739	1,143,750
2020-11-16	87.970	87.970	85.660	87.720	53.692	994,050
2020-11-13	83.700	85.910	83.610	85.250	52.180	799,950
2020-11-12	83.770	84.500	81.770	82.790	50.674	936,300
2020-11-11	86.690	86.720	84.560	84.770	51.886	1,594,500
2020-11-10	86.170	86.300	85.100	85.810	52.523	912,450
2020-11-09	84.330	87.310	83.900	85.590	52.388	2,167,500
2020-11-06	79.890	80.330	77.180	77.510	47.443	753,750
2020-11-05	77.550	80.630	77.550	79.640	48.746	759,150
2020-11-04	78.260	79.250	76.050	77.090	47.185	961,050
2020-11-03	80.140	80.940	79.580	79.980	48.954	929,700
2020-11-02	77.710	78.840	76.860	78.460	48.024	924,000

← NewerPage 25 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.