Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	153.50	155.62	153.46	154.30	153.23	1,739,000
2026-04-24	153.19	154.32	151.57	153.42	152.35	1,272,200
2026-04-23	152.26	157.37	152.23	153.41	152.34	3,154,300
2026-04-22	155.56	157.12	153.63	154.52	153.45	2,185,300
2026-04-21	151.95	155.36	151.78	154.54	153.46	1,397,600
2026-04-20	151.27	153.84	151.27	152.24	151.18	1,398,100
2026-04-17	151.92	153.04	149.37	151.75	150.69	1,836,700
2026-04-16	155.19	156.61	150.69	150.86	149.81	1,427,600
2026-04-15	154.47	156.95	153.14	155.77	154.69	1,662,900
2026-04-14	150.90	154.96	150.50	153.23	152.16	1,354,900
2026-04-13	145.21	150.81	145.08	150.37	149.32	1,162,000
2026-04-10	147.79	147.93	145.08	146.19	145.17	918,200
2026-04-09	146.79	148.85	146.23	148.14	147.11	1,157,600
2026-04-08	144.95	148.44	144.88	147.82	146.79	1,264,300
2026-04-07	140.92	142.94	139.67	142.38	141.39	1,317,200
2026-04-06	140.60	142.51	140.60	141.74	140.75	749,800
2026-04-02	140.97	144.29	138.82	142.20	141.21	744,700
2026-04-01	145.37	146.02	140.50	143.40	142.40	1,321,500
2026-03-31	143.10	145.28	141.05	144.79	143.25	1,819,800
2026-03-30	142.30	143.73	140.61	140.89	139.39	1,234,200
2026-03-27	142.63	144.09	139.51	141.32	139.81	1,689,300
2026-03-26	145.13	145.80	143.31	144.20	142.66	1,324,700
2026-03-25	146.68	147.42	144.24	145.85	144.30	907,400
2026-03-24	144.20	146.63	143.86	145.37	143.82	1,163,800
2026-03-23	147.54	147.54	144.86	145.44	143.89	1,098,500
2026-03-20	142.66	144.66	142.27	143.81	142.28	2,622,600
2026-03-19	141.95	143.67	140.67	142.87	141.35	1,275,600
2026-03-18	143.76	144.90	142.17	142.34	140.82	1,328,100
2026-03-17	145.44	146.26	142.69	144.51	142.97	1,418,000
2026-03-16	147.12	147.93	143.60	143.82	142.29	1,567,600
2026-03-13	145.95	146.97	145.07	145.97	144.41	1,150,800
2026-03-12	146.02	147.45	144.20	144.58	143.04	1,221,200
2026-03-11	148.32	149.93	146.32	148.32	146.74	1,712,200
2026-03-10	151.00	151.98	148.44	148.64	147.06	1,487,300
2026-03-09	149.73	152.29	147.12	151.19	149.58	1,216,500
2026-03-06	153.17	154.28	150.48	152.05	150.43	1,284,600
2026-03-05	155.19	157.00	152.64	156.30	154.63	1,632,600
2026-03-04	154.70	156.84	153.86	156.12	154.46	1,054,000
2026-03-03	150.69	154.63	150.13	153.76	152.12	980,700
2026-03-02	150.98	156.11	150.23	154.42	152.77	1,207,400
2026-02-27	157.15	157.71	151.44	153.08	151.45	1,918,100
2026-02-26	159.14	160.86	158.32	159.68	157.98	1,363,300
2026-02-25	156.51	160.17	155.65	158.34	156.65	1,200,800
2026-02-24	152.57	156.59	152.20	155.48	153.82	1,128,600
2026-02-23	156.91	157.89	152.31	153.13	151.50	1,379,700
2026-02-20	157.28	158.33	154.82	158.26	156.57	1,399,200
2026-02-19	159.69	159.69	156.39	158.03	156.35	1,564,600
2026-02-18	158.78	161.58	158.02	161.16	159.44	1,338,300
2026-02-17	158.00	160.00	157.43	158.03	156.35	1,409,500
2026-02-13	157.30	159.47	156.00	158.68	156.99	1,271,000
2026-02-12	158.42	159.98	152.03	157.41	155.73	3,035,600
2026-02-11	162.78	163.18	156.54	158.60	156.91	2,791,600
2026-02-10	173.03	174.14	157.19	158.48	156.79	4,178,300
2026-02-09	171.63	174.01	170.48	173.67	171.82	972,600
2026-02-06	169.67	173.06	169.00	172.14	170.30	1,067,000
2026-02-05	169.28	170.43	167.06	167.44	165.66	1,258,200
2026-02-04	166.25	171.45	164.45	169.89	168.08	1,511,700
2026-02-03	167.16	169.73	163.46	166.20	164.43	1,345,800
2026-02-02	165.38	168.83	165.06	167.34	165.56	1,338,600
2026-01-30	166.28	167.86	163.70	165.86	164.09	1,645,200

← NewerPage 3 of 21 · 1,255 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.