Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	168.00	173.47	165.56	167.61	165.82	2,155,300
2026-01-28	171.17	171.17	167.19	168.31	166.52	1,513,700
2026-01-27	169.31	170.80	168.35	169.02	167.22	1,333,600
2026-01-26	169.14	170.59	168.50	169.69	167.88	918,400
2026-01-23	170.09	170.72	167.16	169.03	167.23	723,100
2026-01-22	171.68	172.64	170.37	171.57	169.74	924,600
2026-01-21	168.32	171.68	168.05	170.06	168.25	1,101,000
2026-01-20	168.94	170.63	165.41	167.83	166.04	1,084,700
2026-01-16	171.02	173.02	170.90	171.78	169.95	1,168,300
2026-01-15	173.22	174.70	171.35	171.55	169.72	1,206,300
2026-01-14	167.05	172.60	166.13	172.27	170.43	1,517,800
2026-01-13	171.11	171.20	165.86	167.19	165.41	1,135,100
2026-01-12	165.73	171.02	165.30	170.89	169.07	1,258,100
2026-01-09	168.99	170.12	167.25	167.71	165.92	839,900
2026-01-08	164.14	168.63	164.07	168.38	166.59	1,340,400
2026-01-07	167.23	168.98	164.65	165.15	163.39	1,167,700
2026-01-06	166.79	169.55	166.08	168.86	167.06	1,049,700
2026-01-05	163.41	169.64	163.41	167.33	165.55	1,488,600
2026-01-02	160.23	163.76	159.64	163.60	161.86	1,428,600
2025-12-31	162.90	163.60	160.55	160.59	158.34	740,600
2025-12-30	163.93	163.94	162.55	162.55	160.28	779,500
2025-12-29	165.28	166.04	163.66	164.09	161.79	604,700
2025-12-26	165.61	166.87	164.73	165.30	162.99	571,900
2025-12-24	166.02	166.59	164.70	165.80	163.48	411,100
2025-12-23	166.40	167.62	164.91	165.77	163.45	1,272,100
2025-12-22	163.65	166.16	162.72	166.00	163.68	1,357,500
2025-12-19	160.72	163.74	160.72	163.01	160.73	4,065,200
2025-12-18	161.41	163.58	160.17	160.22	157.98	1,605,500
2025-12-17	162.07	163.99	160.84	161.01	158.76	1,529,800
2025-12-16	163.00	163.46	161.53	161.96	159.69	1,301,000
2025-12-15	164.56	164.72	161.90	162.83	160.55	1,339,000
2025-12-12	165.04	165.80	162.54	163.85	161.56	972,100
2025-12-11	165.45	166.84	163.30	163.91	161.62	1,439,000
2025-12-10	165.21	167.68	164.78	166.94	164.60	1,736,100
2025-12-09	164.35	167.16	164.35	164.93	162.62	1,181,900
2025-12-08	162.94	165.47	162.54	164.19	161.89	1,042,400
2025-12-05	161.97	164.06	161.87	163.13	160.85	1,122,000
2025-12-04	160.18	163.34	160.18	162.60	160.33	1,341,400
2025-12-03	155.64	158.90	155.64	158.79	156.57	881,300
2025-12-02	156.36	156.92	155.30	155.64	153.46	1,194,600
2025-12-01	155.61	157.38	155.16	155.83	153.65	1,590,300
2025-11-28	156.20	157.68	155.79	156.54	154.35	659,400
2025-11-26	154.91	156.81	154.54	155.75	153.57	769,600
2025-11-25	153.48	155.17	153.06	154.54	152.38	1,053,200
2025-11-24	152.69	153.90	151.34	153.15	151.01	2,146,700
2025-11-21	151.85	154.65	151.13	152.99	150.85	1,510,500
2025-11-20	159.59	160.71	150.69	151.33	149.21	1,850,800
2025-11-19	156.12	158.42	155.28	157.72	155.51	952,700
2025-11-18	154.48	157.00	153.27	155.78	153.60	1,247,100
2025-11-17	158.70	158.90	154.43	155.34	153.17	1,087,800
2025-11-14	159.59	160.98	158.49	158.73	156.51	1,197,400
2025-11-13	165.05	166.24	160.77	161.17	158.92	1,134,300
2025-11-12	164.04	167.94	163.60	165.91	163.59	874,300
2025-11-11	161.91	164.50	161.91	163.51	161.22	614,800
2025-11-10	163.45	164.61	160.04	161.93	159.67	1,032,300
2025-11-07	160.74	163.20	159.60	163.11	160.83	908,100
2025-11-06	159.80	161.80	159.17	160.83	158.58	1,161,700
2025-11-05	158.04	160.20	157.59	159.55	157.32	748,700
2025-11-04	158.14	159.43	157.17	158.16	155.95	1,133,700
2025-11-03	157.86	159.62	157.07	158.88	156.66	1,176,000

← NewerPage 4 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.