Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	168.00	168.00	162.35	162.99	160.24	793,800
2025-08-06	167.07	168.04	166.26	166.76	163.95	561,100
2025-08-05	166.48	167.61	164.77	166.62	163.81	797,600
2025-08-04	163.93	166.68	163.91	166.48	163.68	681,300
2025-08-01	164.10	164.10	160.11	163.03	160.28	960,900
2025-07-31	168.20	170.10	166.60	167.13	164.31	885,700
2025-07-30	168.60	170.88	168.02	169.46	166.61	1,217,200
2025-07-29	168.56	169.47	166.96	168.02	165.19	877,300
2025-07-28	168.37	168.95	166.96	167.42	164.60	800,000
2025-07-25	166.95	168.68	165.63	168.53	165.69	1,086,800
2025-07-24	163.50	167.60	159.23	166.84	164.03	2,196,400
2025-07-23	161.74	162.50	160.48	160.87	158.16	2,525,700
2025-07-22	159.38	160.93	158.80	160.61	157.90	983,800
2025-07-21	160.97	161.98	159.32	159.38	156.70	1,125,700
2025-07-18	159.69	161.04	159.65	160.66	157.95	1,143,700
2025-07-17	155.63	159.73	155.54	159.48	156.79	939,900
2025-07-16	156.82	157.45	154.05	156.15	153.52	1,340,100
2025-07-15	158.80	159.46	156.26	156.27	153.64	902,600
2025-07-14	158.84	159.73	158.22	159.31	156.63	918,000
2025-07-11	159.34	159.34	157.81	158.40	155.73	1,050,900
2025-07-10	159.08	161.00	158.16	160.20	157.50	745,500
2025-07-09	159.29	160.00	158.10	158.66	155.99	1,005,100
2025-07-08	157.62	158.88	156.79	157.58	154.93	843,700
2025-07-07	159.84	160.51	156.80	157.28	154.63	1,062,500
2025-07-03	158.52	160.34	157.74	160.00	157.31	599,900
2025-07-02	155.17	158.39	154.49	158.18	155.52	1,395,700
2025-07-01	152.40	155.35	151.70	154.64	152.04	919,500
2025-06-30	153.66	154.52	152.08	153.37	150.30	1,138,200
2025-06-27	153.15	154.51	152.12	153.23	150.16	1,843,900
2025-06-26	151.76	152.90	149.35	152.61	149.55	1,176,800
2025-06-25	151.23	151.99	150.04	151.73	148.69	889,800
2025-06-24	152.73	153.15	150.54	150.88	147.86	1,370,100
2025-06-23	149.14	151.00	147.18	150.96	147.93	1,225,700
2025-06-20	149.26	149.80	148.35	148.95	145.96	2,143,100
2025-06-18	147.31	149.79	147.25	148.34	145.37	937,300
2025-06-17	148.00	149.31	147.10	147.57	144.61	963,600
2025-06-16	147.46	149.74	147.32	148.50	145.52	773,100
2025-06-13	146.94	147.91	145.33	145.62	142.70	917,900
2025-06-12	146.00	148.83	145.36	148.61	145.63	866,500
2025-06-11	147.08	148.70	146.82	147.73	144.77	877,500
2025-06-10	146.71	148.10	146.03	146.88	143.94	896,600
2025-06-09	147.24	148.13	145.97	146.96	144.01	983,600
2025-06-06	145.57	147.20	145.12	146.75	143.81	1,169,600
2025-06-05	145.31	145.72	142.18	143.41	140.53	1,328,800
2025-06-04	146.42	147.10	145.30	145.40	142.48	1,489,900
2025-06-03	145.07	146.75	143.94	146.09	143.16	1,061,200
2025-06-02	146.47	146.97	144.09	145.42	142.50	963,900
2025-05-30	147.10	148.00	145.90	146.98	144.03	2,849,600
2025-05-29	146.61	148.02	145.48	147.73	144.77	1,180,300
2025-05-28	148.04	148.85	146.23	146.24	143.31	836,700
2025-05-27	146.77	148.15	145.68	148.03	145.06	1,079,500
2025-05-23	143.55	146.29	142.95	145.32	142.41	639,600
2025-05-22	147.99	148.15	145.23	146.47	143.53	1,170,000
2025-05-21	151.70	152.14	148.40	148.46	145.48	870,500
2025-05-20	152.54	153.81	151.96	152.62	149.56	761,400
2025-05-19	152.84	154.28	152.24	153.81	150.73	730,100
2025-05-16	153.09	154.77	152.08	153.88	150.79	934,300
2025-05-15	151.39	153.14	150.98	152.95	149.88	725,200
2025-05-14	152.82	153.42	151.61	152.19	149.14	896,800
2025-05-13	152.00	154.01	150.81	153.04	149.97	990,800

← NewerPage 6 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.