Raymond James Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 160.00 | 161.57 | 159.70 | 160.68 | 156.39 | 1,026,800 |
| 2024-11-14 | 162.67 | 163.27 | 159.28 | 160.15 | 155.87 | 984,200 |
| 2024-11-13 | 162.07 | 163.45 | 160.56 | 160.64 | 156.35 | 801,000 |
| 2024-11-12 | 162.39 | 162.67 | 160.78 | 162.27 | 157.93 | 912,300 |
| 2024-11-11 | 160.81 | 163.39 | 160.81 | 162.71 | 158.36 | 761,100 |
| 2024-11-08 | 157.66 | 159.76 | 155.78 | 158.73 | 154.49 | 1,218,900 |
| 2024-11-07 | 159.35 | 160.45 | 156.36 | 156.43 | 152.25 | 1,153,600 |
| 2024-11-06 | 157.44 | 161.76 | 157.00 | 160.79 | 156.49 | 2,330,400 |
| 2024-11-05 | 143.57 | 146.49 | 142.44 | 146.45 | 142.54 | 1,187,100 |
| 2024-11-04 | 144.01 | 146.13 | 143.11 | 145.35 | 141.47 | 1,030,800 |
| 2024-11-01 | 148.25 | 148.74 | 144.12 | 144.29 | 140.43 | 1,540,100 |
| 2024-10-31 | 149.46 | 151.59 | 147.89 | 148.22 | 144.26 | 1,174,800 |
| 2024-10-30 | 149.86 | 150.94 | 148.45 | 149.05 | 145.07 | 1,031,300 |
| 2024-10-29 | 148.57 | 149.54 | 147.84 | 149.02 | 145.04 | 982,500 |
| 2024-10-28 | 146.36 | 148.52 | 146.24 | 148.16 | 144.20 | 930,200 |
| 2024-10-25 | 147.31 | 147.41 | 144.39 | 144.91 | 141.04 | 1,497,000 |
| 2024-10-24 | 144.76 | 148.68 | 143.41 | 147.40 | 143.46 | 2,687,100 |
| 2024-10-23 | 135.58 | 137.58 | 135.58 | 137.36 | 133.69 | 1,992,200 |
| 2024-10-22 | 136.64 | 137.90 | 135.86 | 136.18 | 132.54 | 907,000 |
| 2024-10-21 | 138.43 | 138.84 | 136.94 | 137.50 | 133.83 | 1,027,300 |
| 2024-10-18 | 138.76 | 139.40 | 137.32 | 138.51 | 134.81 | 3,790,600 |
| 2024-10-17 | 136.95 | 138.20 | 136.24 | 138.15 | 134.46 | 1,398,600 |
| 2024-10-16 | 133.64 | 136.47 | 133.22 | 136.13 | 132.49 | 1,817,100 |
| 2024-10-15 | 131.05 | 135.37 | 131.00 | 133.14 | 129.58 | 1,477,300 |
| 2024-10-14 | 129.91 | 130.85 | 129.19 | 130.16 | 126.68 | 904,900 |
| 2024-10-11 | 127.78 | 129.96 | 126.72 | 129.95 | 126.48 | 1,094,600 |
| 2024-10-10 | 127.90 | 128.29 | 126.09 | 126.74 | 123.35 | 2,036,400 |
| 2024-10-09 | 127.10 | 129.11 | 126.27 | 128.28 | 124.85 | 1,315,200 |
| 2024-10-08 | 125.64 | 125.84 | 124.83 | 124.90 | 121.56 | 637,800 |
| 2024-10-07 | 126.66 | 127.02 | 125.11 | 125.37 | 122.02 | 620,200 |
| 2024-10-04 | 126.54 | 127.74 | 125.88 | 127.13 | 123.73 | 1,035,000 |
| 2024-10-03 | 123.43 | 125.42 | 122.72 | 124.70 | 121.37 | 1,527,500 |
| 2024-10-02 | 123.28 | 124.58 | 122.49 | 123.84 | 120.53 | 1,039,000 |
| 2024-10-01 | 122.00 | 123.40 | 120.42 | 123.00 | 119.71 | 1,411,700 |
| 2024-09-30 | 122.17 | 123.05 | 120.83 | 122.46 | 118.75 | 869,400 |
| 2024-09-27 | 122.61 | 124.07 | 122.16 | 122.46 | 118.75 | 746,200 |
| 2024-09-26 | 125.08 | 125.73 | 122.04 | 122.52 | 118.81 | 1,038,700 |
| 2024-09-25 | 124.57 | 125.61 | 124.44 | 125.10 | 121.31 | 1,006,200 |
| 2024-09-24 | 124.89 | 125.21 | 123.96 | 124.16 | 120.40 | 864,300 |
| 2024-09-23 | 125.00 | 125.80 | 124.39 | 124.68 | 120.90 | 872,000 |
| 2024-09-20 | 124.37 | 124.50 | 122.87 | 124.31 | 120.54 | 2,076,200 |
| 2024-09-19 | 122.80 | 124.74 | 121.06 | 124.11 | 120.35 | 1,121,400 |
| 2024-09-18 | 120.58 | 123.32 | 120.42 | 121.12 | 117.45 | 1,006,500 |
| 2024-09-17 | 120.03 | 120.95 | 119.81 | 120.68 | 117.02 | 1,116,400 |
| 2024-09-16 | 118.72 | 119.94 | 118.50 | 119.73 | 116.10 | 659,200 |
| 2024-09-13 | 117.37 | 118.43 | 116.90 | 117.89 | 114.32 | 810,500 |
| 2024-09-12 | 116.99 | 117.46 | 115.91 | 116.98 | 113.44 | 937,500 |
| 2024-09-11 | 115.99 | 116.38 | 113.91 | 115.95 | 112.44 | 1,137,900 |
| 2024-09-10 | 117.01 | 117.25 | 114.80 | 116.31 | 112.79 | 860,100 |
| 2024-09-09 | 116.49 | 118.16 | 115.73 | 116.85 | 113.31 | 1,086,100 |
| 2024-09-06 | 117.58 | 118.55 | 114.49 | 115.20 | 111.71 | 808,100 |
| 2024-09-05 | 119.70 | 119.70 | 117.12 | 117.58 | 114.02 | 861,000 |
| 2024-09-04 | 119.13 | 120.26 | 118.21 | 119.15 | 115.54 | 960,600 |
| 2024-09-03 | 118.64 | 119.58 | 117.98 | 119.28 | 115.67 | 878,300 |
| 2024-08-30 | 118.70 | 119.74 | 118.08 | 119.57 | 115.95 | 961,400 |
| 2024-08-29 | 118.26 | 118.99 | 116.91 | 118.37 | 114.78 | 511,800 |
| 2024-08-28 | 117.61 | 118.42 | 117.36 | 117.85 | 114.28 | 561,600 |
| 2024-08-27 | 118.27 | 118.53 | 117.37 | 117.68 | 114.11 | 638,900 |
| 2024-08-26 | 117.34 | 118.59 | 116.86 | 118.45 | 114.86 | 761,400 |
| 2024-08-23 | 117.10 | 117.76 | 116.28 | 116.79 | 113.25 | 633,500 |
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.