Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	157.96	159.40	157.05	158.67	156.45	1,177,300
2025-10-30	158.63	159.93	156.75	158.05	155.84	1,002,600
2025-10-29	157.80	160.23	156.98	158.25	156.04	1,504,500
2025-10-28	161.82	162.33	159.56	159.69	157.46	1,081,700
2025-10-27	164.38	164.38	161.27	161.72	159.46	1,667,600
2025-10-24	165.78	166.13	161.20	162.44	160.17	2,012,500
2025-10-23	172.48	173.00	159.79	165.08	162.77	2,801,500
2025-10-22	165.80	167.51	165.35	166.04	163.72	1,806,400
2025-10-21	163.87	166.28	163.87	165.75	163.43	1,031,500
2025-10-20	162.87	166.28	162.15	164.98	162.67	1,093,000
2025-10-17	160.53	161.65	158.32	161.49	159.23	2,950,400
2025-10-16	164.33	165.24	159.11	160.18	157.94	1,326,200
2025-10-15	164.42	165.18	161.92	163.69	161.40	1,116,900
2025-10-14	158.35	164.45	158.35	162.54	160.27	883,000
2025-10-13	162.75	163.45	159.07	159.87	157.63	1,191,400
2025-10-10	164.86	165.14	159.41	160.28	158.04	1,358,300
2025-10-09	165.87	166.89	163.75	164.15	161.85	707,800
2025-10-08	165.56	167.01	164.48	165.15	162.84	618,100
2025-10-07	168.46	169.46	163.58	165.64	163.32	1,320,300
2025-10-06	168.03	168.62	165.93	167.64	165.30	630,800
2025-10-03	167.10	168.09	165.81	166.82	164.49	857,200
2025-10-02	165.10	167.23	163.89	166.46	164.13	843,900
2025-10-01	169.66	170.73	165.84	165.90	163.58	1,181,200
2025-09-30	176.42	177.31	171.31	172.60	169.69	1,183,000
2025-09-29	176.63	177.12	175.15	176.43	173.46	1,002,500
2025-09-26	173.16	176.32	172.66	175.69	172.73	1,593,400
2025-09-25	170.81	173.73	169.85	171.89	168.99	1,308,900
2025-09-24	176.09	177.01	171.55	171.91	169.01	1,535,100
2025-09-23	174.94	177.66	174.60	175.81	172.85	907,500
2025-09-22	173.09	176.65	172.44	175.32	172.37	1,050,000
2025-09-19	174.18	175.27	171.95	174.06	171.13	3,059,700
2025-09-18	170.60	174.85	170.20	173.93	171.00	942,000
2025-09-17	169.01	171.80	168.45	170.07	167.21	1,017,400
2025-09-16	168.07	169.63	166.89	169.07	166.22	1,173,200
2025-09-15	170.33	172.05	168.23	168.26	165.43	1,583,500
2025-09-12	170.86	171.45	169.36	170.27	167.40	1,188,300
2025-09-11	167.37	171.10	166.86	171.08	168.20	1,472,700
2025-09-10	165.51	167.81	164.59	166.70	163.89	578,000
2025-09-09	165.12	167.15	165.12	165.59	162.80	486,000
2025-09-08	165.14	166.08	164.43	165.77	162.98	969,100
2025-09-05	171.00	171.18	163.21	165.50	162.71	1,293,500
2025-09-04	167.59	171.25	167.20	171.09	168.21	888,500
2025-09-03	167.79	168.41	165.48	166.56	163.75	702,200
2025-09-02	167.74	168.59	165.48	168.32	165.48	996,100
2025-08-29	168.92	169.73	168.18	169.44	166.59	843,300
2025-08-28	168.40	168.96	167.72	168.71	165.87	661,500
2025-08-27	167.64	168.92	167.27	167.95	165.12	590,200
2025-08-26	165.67	168.04	165.15	167.96	165.13	965,600
2025-08-25	165.47	166.27	164.95	165.90	163.11	677,800
2025-08-22	162.73	166.22	161.98	165.27	162.49	677,900
2025-08-21	162.09	163.50	161.30	162.03	159.30	754,200
2025-08-20	164.00	164.00	160.65	162.47	159.73	1,149,100
2025-08-19	164.02	165.68	163.46	164.18	161.41	1,047,900
2025-08-18	162.66	164.84	162.27	164.36	161.59	816,500
2025-08-15	165.27	165.27	162.97	163.32	160.57	956,200
2025-08-14	164.61	165.00	162.75	164.67	161.90	906,400
2025-08-13	169.00	169.00	161.19	163.84	161.08	1,719,800
2025-08-12	165.74	168.55	165.51	168.37	165.53	649,500
2025-08-11	165.19	165.98	164.62	164.92	162.14	1,123,000
2025-08-08	164.20	165.56	163.50	164.92	162.14	659,500

← NewerPage 5 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.