Raymond James Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 160.39 | 161.89 | 159.40 | 159.84 | 156.07 | 1,699,200 |
| 2025-02-13 | 161.76 | 162.45 | 158.73 | 160.39 | 156.61 | 1,560,400 |
| 2025-02-12 | 161.47 | 162.43 | 160.20 | 161.10 | 157.30 | 1,287,700 |
| 2025-02-11 | 162.27 | 163.45 | 160.49 | 162.95 | 159.11 | 1,607,600 |
| 2025-02-10 | 167.58 | 167.72 | 161.42 | 162.42 | 158.59 | 1,423,400 |
| 2025-02-07 | 168.55 | 170.37 | 167.07 | 167.43 | 163.48 | 725,300 |
| 2025-02-06 | 167.01 | 168.60 | 166.32 | 168.45 | 164.48 | 978,400 |
| 2025-02-05 | 165.33 | 165.96 | 163.19 | 165.64 | 161.73 | 787,300 |
| 2025-02-04 | 166.43 | 166.69 | 163.60 | 164.68 | 160.80 | 1,284,300 |
| 2025-02-03 | 165.67 | 166.85 | 161.00 | 165.98 | 162.07 | 1,392,500 |
| 2025-01-31 | 171.38 | 171.71 | 166.94 | 168.48 | 164.51 | 1,651,800 |
| 2025-01-30 | 170.13 | 172.26 | 164.15 | 170.65 | 166.63 | 2,580,600 |
| 2025-01-29 | 171.50 | 174.32 | 171.25 | 172.02 | 167.96 | 1,523,100 |
| 2025-01-28 | 168.55 | 172.10 | 168.51 | 171.51 | 167.47 | 1,771,800 |
| 2025-01-27 | 171.11 | 171.79 | 166.07 | 169.34 | 165.35 | 1,993,100 |
| 2025-01-24 | 170.06 | 172.80 | 170.01 | 172.64 | 168.57 | 1,313,500 |
| 2025-01-23 | 170.64 | 173.15 | 170.64 | 171.55 | 167.51 | 1,481,600 |
| 2025-01-22 | 169.34 | 170.97 | 169.11 | 170.50 | 166.48 | 1,026,600 |
| 2025-01-21 | 168.07 | 170.99 | 168.00 | 169.69 | 165.69 | 951,200 |
| 2025-01-17 | 165.00 | 167.40 | 162.90 | 167.01 | 163.07 | 1,389,200 |
| 2025-01-16 | 161.38 | 165.01 | 161.38 | 164.90 | 161.01 | 1,714,900 |
| 2025-01-15 | 160.00 | 161.83 | 159.22 | 161.40 | 157.59 | 1,278,200 |
| 2025-01-14 | 155.37 | 157.62 | 155.07 | 156.72 | 153.03 | 891,900 |
| 2025-01-13 | 152.87 | 154.83 | 152.67 | 154.21 | 150.57 | 1,041,300 |
| 2025-01-10 | 157.50 | 158.91 | 153.65 | 154.21 | 150.57 | 1,189,200 |
| 2025-01-08 | 158.86 | 159.63 | 157.05 | 159.38 | 155.62 | 863,800 |
| 2025-01-07 | 159.65 | 160.75 | 156.23 | 158.98 | 155.23 | 1,459,100 |
| 2025-01-06 | 160.82 | 161.85 | 159.29 | 159.87 | 156.10 | 1,075,500 |
| 2025-01-03 | 155.48 | 158.39 | 153.91 | 157.72 | 154.00 | 924,500 |
| 2025-01-02 | 155.82 | 156.33 | 153.99 | 155.00 | 151.35 | 525,000 |
| 2024-12-31 | 155.99 | 156.50 | 154.67 | 155.33 | 151.18 | 474,000 |
| 2024-12-30 | 154.72 | 156.10 | 153.94 | 155.33 | 151.18 | 822,700 |
| 2024-12-27 | 157.38 | 159.04 | 156.10 | 156.92 | 152.73 | 565,000 |
| 2024-12-26 | 156.17 | 158.82 | 156.17 | 158.71 | 154.47 | 710,400 |
| 2024-12-24 | 156.14 | 157.28 | 155.34 | 157.28 | 153.08 | 242,900 |
| 2024-12-23 | 154.03 | 155.82 | 153.40 | 155.81 | 151.65 | 766,000 |
| 2024-12-20 | 150.40 | 155.23 | 150.40 | 155.05 | 150.91 | 3,880,300 |
| 2024-12-19 | 154.58 | 154.63 | 149.62 | 150.86 | 146.83 | 1,513,000 |
| 2024-12-18 | 157.97 | 158.09 | 152.31 | 152.42 | 148.35 | 1,753,500 |
| 2024-12-17 | 158.98 | 159.69 | 157.16 | 157.90 | 153.68 | 1,026,700 |
| 2024-12-16 | 160.38 | 160.66 | 158.91 | 160.41 | 156.12 | 1,129,100 |
| 2024-12-13 | 161.34 | 161.34 | 159.04 | 160.49 | 156.20 | 1,643,200 |
| 2024-12-12 | 161.61 | 162.77 | 160.06 | 160.37 | 156.09 | 836,000 |
| 2024-12-11 | 162.39 | 162.80 | 161.14 | 161.51 | 157.19 | 905,600 |
| 2024-12-10 | 161.27 | 162.23 | 160.01 | 160.91 | 156.61 | 1,052,900 |
| 2024-12-09 | 163.40 | 163.70 | 159.66 | 161.53 | 157.21 | 1,095,800 |
| 2024-12-06 | 165.10 | 165.36 | 162.63 | 163.40 | 159.03 | 1,228,600 |
| 2024-12-05 | 165.80 | 166.89 | 164.78 | 165.54 | 161.12 | 766,100 |
| 2024-12-04 | 165.45 | 166.32 | 164.23 | 165.76 | 161.33 | 1,062,300 |
| 2024-12-03 | 168.24 | 168.24 | 164.81 | 165.45 | 161.03 | 1,246,000 |
| 2024-12-02 | 170.13 | 170.52 | 166.59 | 166.95 | 162.49 | 996,500 |
| 2024-11-29 | 171.38 | 171.38 | 168.94 | 169.28 | 164.76 | 534,300 |
| 2024-11-27 | 169.64 | 170.93 | 168.77 | 170.10 | 165.56 | 1,160,700 |
| 2024-11-26 | 166.87 | 169.01 | 165.21 | 168.92 | 164.41 | 1,233,000 |
| 2024-11-25 | 166.18 | 167.40 | 164.93 | 167.05 | 162.59 | 2,692,100 |
| 2024-11-22 | 163.58 | 165.42 | 163.31 | 165.18 | 160.77 | 793,000 |
| 2024-11-21 | 163.00 | 164.71 | 162.11 | 163.78 | 159.40 | 742,600 |
| 2024-11-20 | 162.83 | 162.83 | 160.53 | 162.18 | 157.85 | 999,800 |
| 2024-11-19 | 161.79 | 163.16 | 161.79 | 162.62 | 158.27 | 1,291,100 |
| 2024-11-18 | 160.71 | 164.33 | 160.24 | 163.42 | 159.05 | 1,001,000 |
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.