Raymond James Financial, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-29 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-28 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-27 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-26 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-23 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 0 |
| 2024-02-22 | 292.25 | 292.25 | 292.25 | 292.25 | 47.416 | 1,800 |
| 2024-02-21 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-20 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-19 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-16 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-15 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-14 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-09 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-08 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-07 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-06 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-05 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-02 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-02-01 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-01-31 | 281.00 | 281.00 | 281.00 | 281.00 | 45.591 | 0 |
| 2024-01-30 | 279.80 | 281.00 | 279.80 | 281.00 | 45.591 | 4,200 |
| 2024-01-29 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 0 |
| 2024-01-26 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 0 |
| 2024-01-25 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 0 |
| 2024-01-24 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 0 |
| 2024-01-23 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 0 |
| 2024-01-22 | 279.00 | 279.00 | 279.00 | 279.00 | 45.267 | 6 |
| 2024-01-19 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-18 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-17 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-16 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-15 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-12 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-11 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-10 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-09 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-08 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-05 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-04 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-03 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2024-01-02 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2023-12-28 | 277.50 | 277.50 | 277.50 | 277.50 | 45.023 | 0 |
| 2023-12-27 | 277.50 | 277.50 | 277.50 | 277.50 | 44.897 | 0 |
| 2023-12-26 | 277.50 | 277.50 | 277.50 | 277.50 | 44.897 | 0 |
| 2023-12-22 | 277.50 | 277.50 | 277.50 | 277.50 | 44.897 | 0 |
| 2023-12-21 | 277.50 | 277.50 | 277.50 | 277.50 | 44.897 | 0 |
| 2023-12-20 | 277.50 | 277.50 | 277.50 | 277.50 | 44.897 | 1,500 |
| 2023-12-19 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 0 |
| 2023-12-18 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 0 |
| 2023-12-15 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 0 |
| 2023-12-14 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 0 |
| 2023-12-13 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 0 |
| 2023-12-12 | 270.25 | 270.25 | 270.25 | 270.25 | 43.724 | 1,500 |
| 2023-12-11 | 261.15 | 261.15 | 261.15 | 261.15 | 42.252 | 0 |
| 2023-12-08 | 261.15 | 261.15 | 261.15 | 261.15 | 42.252 | 0 |
| 2023-12-07 | 261.15 | 261.15 | 261.15 | 261.15 | 42.252 | 0 |
| 2023-12-06 | 261.15 | 261.15 | 261.15 | 261.15 | 42.252 | 1,500 |
| 2023-12-05 | 260.80 | 260.80 | 260.80 | 260.80 | 42.195 | 0 |
| 2023-12-04 | 260.80 | 260.80 | 260.80 | 260.80 | 42.195 | 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.