Raymond James Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	263.00	263.00	263.00	263.00	42.426	0
2023-09-04	263.00	263.00	263.00	263.00	42.426	0
2023-09-01	263.00	263.00	263.00	263.00	42.426	300
2023-08-31	262.00	262.00	262.00	262.00	42.264	0
2023-08-30	262.00	262.00	262.00	262.00	42.264	0
2023-08-29	262.00	262.00	262.00	262.00	42.264	0
2023-08-28	262.00	262.00	262.00	262.00	42.264	0
2023-08-25	262.00	262.00	262.00	262.00	42.264	0
2023-08-24	262.00	262.00	262.00	262.00	42.264	0
2023-08-23	262.00	262.00	262.00	262.00	42.264	0
2023-08-22	262.00	262.00	262.00	262.00	42.264	0
2023-08-21	262.00	262.00	262.00	262.00	42.264	1,800
2023-08-18	261.50	261.50	261.00	261.00	42.103	3,600
2023-08-17	262.00	262.00	260.35	260.35	41.998	3,000
2023-08-16	263.00	263.00	260.50	260.50	42.022	3,600
2023-08-15	262.00	262.00	262.00	262.00	42.264	1,200
2023-08-14	265.00	265.50	264.01	265.50	42.829	1,260
2023-08-11	263.00	263.00	263.00	263.00	42.426	600
2023-08-10	261.00	261.00	261.00	261.00	42.103	600
2023-08-09	263.01	264.00	262.50	262.50	42.345	1,350
2023-08-08	263.00	264.10	263.00	264.10	42.603	660
2023-08-07	268.25	268.25	266.75	266.75	43.031	750
2023-08-04	263.00	263.00	263.00	263.00	42.426	1,800
2023-08-03	264.00	268.50	264.00	268.50	43.313	900
2023-08-02	259.88	259.88	259.88	259.88	41.922	600
2023-08-01	262.50	262.50	262.50	262.50	42.345	600
2023-07-31	261.50	262.00	261.50	262.00	42.264	510
2023-07-28	260.52	260.52	260.52	260.52	42.026	600
2023-07-27	257.40	261.35	256.12	257.55	41.546	4,200
2023-07-26	258.97	263.25	258.97	263.25	42.466	240
2023-07-25	260.00	262.12	260.00	262.12	42.284	654
2023-07-24	260.68	260.68	260.68	260.68	42.051	600
2023-07-21	261.63	262.50	261.63	262.44	42.335	1,554
2023-07-20	262.45	264.50	262.45	264.50	42.668	1,050
2023-07-19	265.63	265.63	265.63	265.63	42.850	0
2023-07-18	262.00	266.00	262.00	265.63	42.850	930
2023-07-17	255.00	258.25	255.00	258.25	41.659	5,250
2023-07-14	252.20	252.20	252.20	252.20	40.683	150
2023-07-13	255.22	255.22	255.22	255.22	41.171	300
2023-07-12	253.50	253.50	253.50	253.50	40.893	150
2023-07-11	257.21	257.21	257.21	257.21	41.492	0
2023-07-10	257.21	257.21	257.21	257.21	41.492	150
2023-07-07	254.20	254.90	254.20	254.90	41.119	450
2023-07-06	251.75	253.00	251.75	253.00	40.813	450
2023-07-05	249.88	249.88	249.88	249.88	40.309	0
2023-07-04	249.88	249.88	249.88	249.88	40.309	0
2023-07-03	248.99	250.50	248.99	249.88	40.309	900
2023-06-30	255.12	255.12	255.12	255.12	41.154	0
2023-06-29	255.12	255.12	255.12	255.12	40.987	150
2023-06-28	248.00	248.00	248.00	248.00	39.843	900
2023-06-27	241.00	241.50	241.00	241.50	38.799	6,750
2023-06-26	245.25	245.25	245.25	245.25	39.401	0
2023-06-23	245.25	245.25	245.25	245.25	39.401	0
2023-06-22	245.25	245.25	245.25	245.25	39.401	0
2023-06-21	245.25	245.25	245.25	245.25	39.401	0
2023-06-20	245.25	245.25	245.25	245.25	39.401	0
2023-06-19	245.25	245.25	245.25	245.25	39.401	0
2023-06-16	245.25	245.25	245.25	245.25	39.401	0
2023-06-15	245.25	245.25	245.25	245.25	39.401	0
2023-06-14	245.25	245.25	245.25	245.25	39.401	0

← NewerPage 14 of 21 · 1,247 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.