Raymond James Financial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-20 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-19 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-16 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-15 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-14 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-13 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 0 |
| 2024-08-12 | 303.52 | 303.52 | 303.52 | 303.52 | 49.513 | 30 |
| 2024-08-09 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-08 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-07 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-06 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-05 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-02 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-08-01 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-07-31 | 324.00 | 324.00 | 324.00 | 324.00 | 52.853 | 0 |
| 2024-07-30 | 323.50 | 324.00 | 323.50 | 324.00 | 52.853 | 8,160 |
| 2024-07-29 | 330.29 | 330.29 | 330.29 | 330.29 | 53.879 | 0 |
| 2024-07-26 | 330.29 | 330.29 | 330.29 | 330.29 | 53.879 | 0 |
| 2024-07-25 | 330.29 | 330.29 | 330.29 | 330.29 | 53.879 | 8,160 |
| 2024-07-24 | 317.10 | 317.10 | 317.10 | 317.10 | 51.728 | 6 |
| 2024-07-23 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-22 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-19 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-18 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-17 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-16 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-15 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-12 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-11 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-10 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-09 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-08 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-05 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-04 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-03 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-02 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-07-01 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-06-28 | 322.00 | 322.00 | 322.00 | 322.00 | 52.527 | 0 |
| 2024-06-27 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-26 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-25 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-24 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-21 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-20 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-19 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-18 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-17 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-14 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-13 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-12 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-11 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-10 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-07 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-06 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-05 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-04 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-06-03 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-31 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-29 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1627 USD |
| 2026-06-30 | 0.9633 USD |
| 2026-03-31 | 0.9450 USD |
| 2025-12-30 | 1.0165 USD |
| 2025-09-30 | 0.9511 USD |
| 2025-06-30 | 0.9751 USD |
| 2025-03-31 | 1.0290 USD |
| 2024-12-30 | 1.0606 USD |
| 2024-09-30 | 0.8935 USD |
| 2024-06-28 | 0.8546 USD |
| 2024-03-28 | 0.8289 USD |
| 2023-12-28 | 0.7774 USD |
| 2023-09-29 | 0.7406 USD |
| 2023-06-30 | 1.0390 USD |
| 2023-03-31 | 1.0432 USD |
| 2022-12-29 | 1.0915 USD |
| 2022-09-30 | 0.8957 USD |
| 2022-06-30 | 0.9124 USD |
| 2022-04-01 | 0.7932 USD |
| 2022-01-03 | 0.9345 USD |
| 2021-09-30 | 0.7174 USD |
| 2021-06-30 | 0.9932 USD |
| 2021-03-31 | 1.0983 USD |
| 2020-09-30 | 1.0301 USD |
| 2020-06-30 | 0.9912 USD |
| 2020-03-31 | 0.9673 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.