Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	67.140	67.190	63.130	63.220	38.290	1,282,950
2020-05-11	65.730	67.340	64.840	66.610	40.343	1,213,500
2020-05-08	65.960	67.070	65.120	66.830	40.476	1,324,950
2020-05-07	63.400	66.470	63.200	64.430	39.022	1,146,300
2020-05-06	63.620	63.760	62.280	62.510	37.860	1,145,700
2020-05-05	63.590	64.870	62.520	62.770	38.017	1,318,050
2020-05-04	62.250	62.740	61.100	62.520	37.866	913,050
2020-05-01	63.670	64.570	62.660	63.180	38.265	1,660,350
2020-04-30	68.130	70.000	65.040	65.920	39.925	3,254,100
2020-04-29	71.070	72.070	69.510	71.470	43.286	1,327,050
2020-04-28	68.390	70.720	67.030	68.150	41.275	1,593,450
2020-04-27	62.300	66.270	62.300	65.810	39.858	1,252,650
2020-04-24	62.110	62.600	60.620	61.550	37.278	1,117,950
2020-04-23	61.930	63.150	61.110	61.350	37.157	995,700
2020-04-22	62.680	63.050	61.840	62.140	37.636	1,574,400
2020-04-21	60.470	61.700	59.930	61.280	37.115	1,303,350
2020-04-20	62.230	63.930	61.390	62.360	37.769	1,339,200
2020-04-17	62.990	64.750	62.250	63.670	38.562	4,236,300
2020-04-16	62.290	62.610	59.150	60.650	36.733	1,932,150
2020-04-15	64.120	64.450	62.410	62.680	37.963	2,010,450
2020-04-14	69.010	69.260	65.300	67.000	40.579	1,470,300
2020-04-13	68.720	68.930	66.760	67.430	40.839	1,185,300
2020-04-09	68.010	70.210	67.610	69.440	42.057	2,409,750
2020-04-08	64.870	67.260	63.440	66.600	40.337	1,199,100
2020-04-07	67.640	67.670	63.600	63.910	38.708	1,699,650
2020-04-06	60.770	64.850	60.200	64.210	38.889	1,627,650
2020-04-03	59.540	60.670	57.070	57.530	34.843	1,546,500
2020-04-02	58.460	61.970	58.070	59.980	36.327	1,693,200
2020-04-01	59.590	59.950	57.050	58.980	35.722	2,097,150
2020-03-31	63.490	65.030	62.280	63.200	38.277	1,879,800
2020-03-30	61.420	64.730	60.010	64.400	38.780	1,904,400
2020-03-27	61.500	63.550	60.040	61.650	37.124	1,373,250
2020-03-26	61.220	65.580	60.100	64.670	38.943	2,172,750
2020-03-25	58.730	65.340	56.880	60.780	36.600	2,202,900
2020-03-24	57.600	60.670	54.760	59.420	35.781	2,107,500
2020-03-23	60.610	60.800	54.210	55.100	33.180	2,672,550
2020-03-20	66.270	68.640	61.120	61.420	36.986	3,191,700
2020-03-19	70.740	73.110	66.060	66.860	40.262	2,804,400
2020-03-18	70.500	75.590	66.050	71.920	43.309	4,989,600
2020-03-17	68.390	76.530	66.200	76.520	46.079	3,939,150
2020-03-16	59.940	70.720	59.940	66.600	40.105	3,875,850
2020-03-13	65.650	72.520	64.000	72.330	43.555	4,339,350
2020-03-12	62.350	63.680	58.790	60.810	36.618	3,102,900
2020-03-11	69.750	70.320	65.740	67.460	40.623	2,730,750
2020-03-10	68.070	72.420	65.190	72.060	43.393	3,345,600
2020-03-09	66.190	68.230	60.050	65.070	39.184	3,436,050
2020-03-06	71.510	74.210	70.250	73.600	44.320	3,776,700
2020-03-05	77.160	77.620	73.830	74.690	44.977	3,391,950
2020-03-04	79.680	79.820	75.930	79.790	48.048	4,715,400
2020-03-03	86.700	88.300	79.960	80.230	48.313	3,366,300
2020-03-02	84.170	87.180	82.590	87.140	52.474	2,564,400
2020-02-28	83.080	86.170	81.550	83.630	50.360	2,887,950
2020-02-27	87.750	89.990	86.060	86.180	51.896	2,116,800
2020-02-26	91.610	92.780	90.030	90.030	54.214	2,042,250
2020-02-25	94.150	94.150	90.880	90.940	54.762	2,093,700
2020-02-24	94.280	94.850	92.440	93.750	56.454	1,872,000
2020-02-21	100.34	100.75	97.130	97.610	58.778	1,776,900
2020-02-20	101.22	102.45	100.34	101.26	60.976	1,533,300
2020-02-19	99.800	101.45	99.490	101.26	60.976	1,679,100
2020-02-18	98.620	99.470	98.320	99.430	59.874	1,762,050

← NewerPage 28 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.