Raymond James Financial, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	260.80	260.80	260.80	260.80	42.195	0
2023-12-01	260.80	260.80	260.80	260.80	42.195	1,500
2023-11-30	253.00	253.00	253.00	253.00	40.933	0
2023-11-29	253.00	253.00	253.00	253.00	40.933	3,000
2023-11-28	251.55	251.55	251.55	251.55	40.699	0
2023-11-27	251.55	251.55	251.55	251.55	40.699	0
2023-11-24	251.55	251.55	251.55	251.55	40.699	0
2023-11-23	251.55	251.55	251.55	251.55	40.699	0
2023-11-22	251.55	251.55	251.55	251.55	40.699	0
2023-11-21	251.55	251.55	251.55	251.55	40.699	0
2023-11-20	251.55	251.55	251.55	251.55	40.699	0
2023-11-17	251.55	251.55	251.55	251.55	40.699	0
2023-11-16	251.55	251.55	251.55	251.55	40.699	0
2023-11-14	252.50	253.01	251.55	251.55	40.699	9,000
2023-11-13	234.50	234.50	234.50	234.50	37.940	0
2023-11-10	234.50	234.50	234.50	234.50	37.940	0
2023-11-09	234.50	234.50	234.50	234.50	37.940	0
2023-11-08	234.50	234.50	234.50	234.50	37.940	0
2023-11-07	234.50	234.50	234.50	234.50	37.940	0
2023-11-06	234.50	234.50	234.50	234.50	37.940	0
2023-11-03	234.50	234.50	234.50	234.50	37.940	0
2023-11-01	234.50	234.50	234.50	234.50	37.940	0
2023-10-31	234.50	234.50	234.50	234.50	37.940	0
2023-10-30	234.50	234.50	234.50	234.50	37.940	0
2023-10-27	234.50	234.50	234.50	234.50	37.940	6,000
2023-10-26	249.00	249.00	249.00	249.00	40.286	0
2023-10-25	249.00	249.00	249.00	249.00	40.286	0
2023-10-24	249.00	249.00	249.00	249.00	40.286	0
2023-10-23	249.00	249.00	249.00	249.00	40.286	0
2023-10-20	249.00	249.00	249.00	249.00	40.286	0
2023-10-19	251.00	251.00	249.00	249.00	40.286	4,500
2023-10-18	255.25	255.25	255.21	255.21	41.291	8,400
2023-10-17	252.50	252.50	252.50	252.50	40.852	0
2023-10-16	252.50	252.50	252.50	252.50	40.852	0
2023-10-13	252.50	252.50	252.50	252.50	40.852	0
2023-10-11	252.50	252.50	252.50	252.50	40.852	0
2023-10-10	252.50	252.50	252.50	252.50	40.852	0
2023-10-09	252.50	252.50	252.50	252.50	40.852	0
2023-10-06	252.50	252.50	252.50	252.50	40.852	0
2023-10-05	252.50	252.50	252.50	252.50	40.852	0
2023-10-04	252.50	252.50	252.50	252.50	40.852	0
2023-10-03	252.50	252.50	252.50	252.50	40.852	0
2023-10-02	252.50	252.50	252.50	252.50	40.852	3,000
2023-09-29	253.50	253.50	253.00	253.10	40.949	9,606
2023-09-28	250.97	250.97	250.97	250.97	40.485	0
2023-09-27	250.97	250.97	250.97	250.97	40.485	0
2023-09-26	250.97	250.97	250.97	250.97	40.485	0
2023-09-25	250.97	250.97	250.97	250.97	40.485	0
2023-09-22	250.97	250.97	250.97	250.97	40.485	474
2023-09-21	252.14	253.85	250.90	253.85	40.950	12,000
2023-09-20	262.45	262.45	262.45	262.45	42.337	0
2023-09-19	262.45	262.45	262.45	262.45	42.337	0
2023-09-18	262.45	262.45	262.45	262.45	42.337	0
2023-09-15	262.45	262.45	262.45	262.45	42.337	0
2023-09-14	262.45	262.45	262.45	262.45	42.337	0
2023-09-13	262.45	262.45	262.45	262.45	42.337	0
2023-09-12	262.45	262.45	262.45	262.45	42.337	0
2023-09-11	262.45	262.45	262.45	262.45	42.337	0
2023-09-08	260.00	262.45	260.00	262.45	42.337	14,700
2023-09-06	263.00	263.00	263.00	263.00	42.426	0

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.