Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	98.490	99.510	98.410	98.950	59.585	1,677,150
2020-02-13	96.710	98.770	96.200	98.760	59.471	2,040,000
2020-02-12	97.250	97.740	96.590	97.260	58.568	813,600
2020-02-11	94.830	96.690	94.770	96.500	58.110	1,005,450
2020-02-10	93.560	94.250	93.190	94.230	56.743	848,400
2020-02-07	93.640	94.360	93.160	94.050	56.635	721,950
2020-02-06	96.710	96.710	94.050	94.410	56.852	776,250
2020-02-05	95.470	96.440	95.230	95.870	57.731	1,532,850
2020-02-04	93.580	94.740	93.420	94.140	56.689	1,022,100
2020-02-03	91.940	93.040	91.800	91.960	55.376	1,404,600
2020-01-31	91.940	92.120	90.120	91.430	55.057	1,584,300
2020-01-30	89.580	92.880	89.580	92.840	55.906	1,037,400
2020-01-29	91.410	91.570	90.420	90.440	54.461	960,600
2020-01-28	90.290	91.170	89.740	90.920	54.750	1,455,000
2020-01-27	88.400	90.250	88.360	89.550	53.925	1,413,300
2020-01-24	91.000	91.580	89.880	90.420	54.449	2,362,050
2020-01-23	92.260	92.260	89.250	91.240	54.943	4,085,400
2020-01-22	96.490	97.660	96.490	97.240	58.556	1,897,350
2020-01-21	95.500	97.190	95.380	96.640	58.194	2,206,800
2020-01-17	95.760	96.500	95.460	96.270	57.972	3,460,950
2020-01-16	94.250	95.780	94.250	95.380	57.436	1,980,150
2020-01-15	93.180	94.150	92.950	93.570	56.346	1,580,850
2020-01-14	93.890	94.520	93.540	93.950	56.574	1,659,000
2020-01-13	93.330	94.100	92.900	93.840	56.508	1,386,300
2020-01-10	92.870	93.000	92.280	92.880	55.930	1,082,250
2020-01-09	92.490	93.020	92.200	92.850	55.912	1,030,950
2020-01-08	89.950	91.740	89.690	91.550	55.129	1,513,650
2020-01-07	88.860	90.280	88.790	89.800	54.076	1,007,700
2020-01-06	88.360	89.090	87.820	88.860	53.509	827,850
2020-01-03	89.340	89.570	88.550	89.220	53.726	830,400
2020-01-02	90.030	90.790	89.270	90.780	54.666	1,137,600
2019-12-31	89.590	90.100	89.210	89.460	53.871	691,200
2019-12-30	90.780	90.790	89.800	90.070	54.015	565,800
2019-12-27	90.790	90.800	90.140	90.300	54.153	405,450
2019-12-26	90.320	90.790	90.320	90.710	54.399	325,500
2019-12-24	90.630	90.630	89.950	90.210	54.099	181,350
2019-12-23	90.680	90.740	89.960	90.440	54.237	601,200
2019-12-20	91.730	91.730	90.520	90.590	54.327	1,396,650
2019-12-19	90.680	91.120	90.440	91.050	54.603	866,700
2019-12-18	91.520	91.520	90.360	90.990	54.567	1,012,200
2019-12-17	90.950	91.540	90.640	91.320	54.765	831,600
2019-12-16	91.720	91.840	90.960	91.050	54.603	1,065,450
2019-12-13	91.110	91.790	90.410	90.880	54.501	937,500
2019-12-12	89.700	91.490	89.150	91.000	54.573	1,270,650
2019-12-11	89.460	89.780	89.140	89.330	53.571	963,900
2019-12-10	89.240	90.000	88.990	89.480	53.661	663,300
2019-12-09	89.960	90.450	89.470	89.470	53.655	646,200
2019-12-06	91.110	91.290	90.510	90.550	54.303	1,135,350
2019-12-05	89.490	90.070	89.300	89.910	53.919	1,036,500
2019-12-04	88.130	89.370	88.050	88.790	53.248	943,350
2019-12-03	87.210	88.270	86.200	88.000	52.774	1,402,950
2019-12-02	90.000	90.160	88.120	88.260	52.930	1,021,350
2019-11-29	90.170	90.200	89.440	89.820	53.865	610,350
2019-11-27	90.000	90.520	89.670	90.480	54.261	767,250
2019-11-26	89.350	89.670	88.740	89.520	53.685	1,282,800
2019-11-25	88.810	89.700	88.280	89.560	53.709	1,134,300
2019-11-22	88.340	89.070	88.000	88.410	53.020	803,400
2019-11-21	89.370	89.540	87.920	88.150	52.864	1,068,000
2019-11-20	88.610	89.160	88.000	88.970	53.356	899,100
2019-11-19	89.610	89.900	88.750	89.250	53.523	766,350

← NewerPage 29 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.