Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	152.00	154.01	150.81	153.04	149.97	990,800
2025-05-12	149.76	152.42	149.68	151.58	148.54	1,517,400
2025-05-09	146.24	146.76	144.16	145.37	142.46	917,500
2025-05-08	144.91	147.69	144.34	145.54	142.62	1,343,700
2025-05-07	141.66	143.63	141.37	143.20	140.33	1,029,900
2025-05-06	140.23	142.42	139.79	141.12	138.29	921,800
2025-05-05	140.62	143.15	140.43	142.13	139.28	781,300
2025-05-02	140.00	142.22	139.39	141.76	138.92	780,400
2025-05-01	137.27	138.91	136.40	137.71	134.95	1,019,400
2025-04-30	134.86	137.51	133.89	137.04	134.29	1,253,200
2025-04-29	137.18	138.24	135.11	138.10	135.33	864,700
2025-04-28	137.63	138.19	136.09	137.58	134.82	1,156,700
2025-04-25	137.12	138.25	135.67	137.37	134.62	1,139,500
2025-04-24	133.74	138.04	131.85	137.26	134.51	1,750,600
2025-04-23	137.62	139.65	134.51	135.33	132.62	2,220,700
2025-04-22	133.08	135.05	132.28	134.77	132.07	1,303,000
2025-04-21	132.36	133.14	129.47	130.84	128.22	1,592,600
2025-04-17	133.89	135.66	133.28	133.46	130.78	2,421,800
2025-04-16	134.65	136.02	131.24	132.18	129.53	1,509,600
2025-04-15	135.94	138.15	135.43	136.21	133.48	1,440,700
2025-04-14	137.92	137.92	133.78	135.03	132.32	1,082,400
2025-04-11	130.79	136.10	129.67	135.33	132.62	2,090,200
2025-04-10	133.33	134.14	128.00	132.23	129.58	2,280,700
2025-04-09	122.81	136.93	122.81	136.28	133.55	3,187,400
2025-04-08	129.72	130.41	123.14	124.86	122.36	2,524,900
2025-04-07	120.04	126.89	117.57	124.94	122.44	2,894,600
2025-04-04	123.77	127.51	118.57	123.65	121.17	3,460,800
2025-04-03	134.64	135.32	130.09	130.28	127.67	2,127,800
2025-04-02	135.95	142.40	135.95	141.89	139.05	1,793,400
2025-04-01	137.34	138.85	136.75	138.10	135.33	1,690,700
2025-03-31	137.11	139.07	135.08	138.91	135.64	2,938,500
2025-03-28	142.00	142.57	138.58	139.01	135.73	1,282,100
2025-03-27	142.47	144.08	141.69	142.64	139.28	1,053,900
2025-03-26	146.35	147.99	144.34	144.54	141.13	1,314,500
2025-03-25	145.44	146.34	144.73	145.71	142.27	988,500
2025-03-24	143.33	145.63	142.20	144.96	141.54	1,295,600
2025-03-21	139.88	142.09	139.31	141.06	137.73	5,311,200
2025-03-20	144.55	145.04	140.93	141.73	138.39	1,750,700
2025-03-19	143.07	147.52	142.77	146.42	142.97	1,302,700
2025-03-18	144.37	144.79	142.28	143.74	140.35	1,509,900
2025-03-17	142.23	145.57	141.33	144.47	141.06	1,609,600
2025-03-14	141.95	143.70	140.43	142.39	139.03	1,451,500
2025-03-13	141.87	142.06	138.77	139.81	136.51	1,378,700
2025-03-12	142.49	142.53	139.26	141.23	137.90	1,413,000
2025-03-11	137.83	140.61	136.93	139.70	136.41	1,610,300
2025-03-10	139.96	141.78	136.48	137.62	134.38	1,543,000
2025-03-07	143.10	143.74	139.50	143.37	139.99	872,100
2025-03-06	143.10	145.28	141.45	143.84	140.45	1,090,600
2025-03-05	143.92	146.30	142.43	145.78	142.34	984,700
2025-03-04	148.29	148.63	141.53	144.19	140.79	1,528,800
2025-03-03	155.24	156.00	149.63	150.40	146.85	1,696,200
2025-02-28	152.52	154.89	151.48	154.67	151.02	1,213,900
2025-02-27	152.36	153.38	150.81	151.73	148.15	1,093,400
2025-02-26	151.67	153.00	150.64	151.39	147.82	1,073,600
2025-02-25	152.13	152.74	147.96	150.94	147.38	1,554,600
2025-02-24	152.80	153.15	150.37	151.68	148.10	1,047,200
2025-02-21	155.49	156.29	150.27	151.54	147.97	1,668,700
2025-02-20	158.56	158.65	151.75	155.07	151.41	2,085,600
2025-02-19	160.86	161.04	158.96	159.58	155.82	1,351,800
2025-02-18	160.18	162.04	159.81	160.92	157.13	1,583,300

← NewerPage 7 of 21 · 1,256 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.