Raymond James Financial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-27 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-24 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-23 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-22 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-21 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-20 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-17 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-16 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-15 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-14 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-13 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-10 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-09 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-08 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-07 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-06 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-03 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-05-02 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-30 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-29 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-26 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-25 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-24 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-23 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 0 |
| 2024-04-22 | 322.00 | 322.00 | 322.00 | 322.00 | 52.388 | 90 |
| 2024-04-19 | 320.64 | 320.90 | 320.64 | 320.90 | 52.209 | 12 |
| 2024-04-18 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-17 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-16 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-15 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-12 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-11 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-10 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-09 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-08 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-05 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-04 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-03 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-02 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-04-01 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-03-28 | 300.55 | 300.55 | 300.55 | 300.55 | 48.898 | 0 |
| 2024-03-27 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-26 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-25 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-22 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-21 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-20 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-19 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-18 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-15 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-14 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-13 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-12 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-11 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 0 |
| 2024-03-08 | 300.55 | 300.55 | 300.55 | 300.55 | 48.763 | 9,000 |
| 2024-03-07 | 301.00 | 301.00 | 299.50 | 299.90 | 48.658 | 12,000 |
| 2024-03-06 | 299.50 | 299.50 | 298.20 | 299.20 | 48.544 | 18,000 |
| 2024-03-05 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-03-04 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 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.