Raymond James Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	245.25	245.25	245.25	245.25	39.401	0
2023-06-12	245.25	245.25	245.25	245.25	39.401	0
2023-06-09	245.25	245.25	245.25	245.25	39.401	0
2023-06-07	245.25	245.25	245.25	245.25	39.401	0
2023-06-06	245.25	245.25	245.25	245.25	39.401	0
2023-06-05	245.25	245.25	245.25	245.25	39.401	0
2023-06-02	245.25	245.25	245.25	245.25	39.401	0
2023-06-01	245.25	245.25	245.25	245.25	39.401	0
2023-05-31	245.25	245.25	245.25	245.25	39.401	0
2023-05-30	245.25	245.25	245.25	245.25	39.401	0
2023-05-29	245.25	245.25	245.25	245.25	39.401	0
2023-05-26	245.25	245.25	245.25	245.25	39.401	0
2023-05-25	245.25	245.25	245.25	245.25	39.401	0
2023-05-24	245.25	245.25	245.25	245.25	39.401	0
2023-05-23	245.25	245.25	245.25	245.25	39.401	0
2023-05-22	245.25	245.25	245.25	245.25	39.401	0
2023-05-19	245.25	245.25	245.25	245.25	39.401	0
2023-05-18	245.25	245.25	245.25	245.25	39.401	0
2023-05-17	245.25	245.25	245.25	245.25	39.401	0
2023-05-16	245.25	245.25	245.25	245.25	39.401	0
2023-05-15	245.25	245.25	245.25	245.25	39.401	0
2023-05-12	245.25	245.25	245.25	245.25	39.401	0
2023-05-11	245.25	245.25	245.25	245.25	39.401	0
2023-05-10	245.25	245.25	245.25	245.25	39.401	0
2023-05-09	245.25	245.25	245.25	245.25	39.401	0
2023-05-08	245.25	245.25	245.25	245.25	39.401	0
2023-05-05	245.25	245.25	245.25	245.25	39.401	0
2023-05-04	245.25	245.25	245.25	245.25	39.401	0
2023-05-03	245.25	245.25	245.25	245.25	39.401	0
2023-05-02	245.25	245.25	245.25	245.25	39.401	0
2023-04-28	245.25	245.25	245.25	245.25	39.401	0
2023-04-27	245.25	245.25	245.25	245.25	39.401	0
2023-04-26	245.25	245.25	245.25	245.25	39.401	0
2023-04-25	245.25	245.25	245.25	245.25	39.401	0
2023-04-24	245.25	245.25	245.25	245.25	39.401	0
2023-04-20	245.25	245.25	245.25	245.25	39.401	0
2023-04-19	245.25	245.25	245.25	245.25	39.401	150
2023-04-18	240.00	241.00	240.00	241.00	38.718	14,394
2023-04-17	241.25	241.25	241.25	241.25	38.759	0
2023-04-14	241.25	241.25	241.25	241.25	38.759	0
2023-04-13	241.25	241.25	241.25	241.25	38.759	0
2023-04-12	241.25	241.25	241.25	241.25	38.759	0
2023-04-11	241.25	241.25	241.25	241.25	38.759	0
2023-04-10	241.25	241.25	241.25	241.25	38.759	0
2023-04-06	241.25	241.25	241.25	241.25	38.759	0
2023-04-05	241.25	241.25	241.25	241.25	38.759	0
2023-04-04	241.25	241.25	241.25	241.25	38.759	0
2023-04-03	241.25	241.25	241.25	241.25	38.759	0
2023-03-31	241.25	241.25	241.25	241.25	38.759	0
2023-03-30	241.25	241.25	241.25	241.25	38.591	0
2023-03-29	241.25	241.25	241.25	241.25	38.591	0
2023-03-28	241.25	241.25	241.25	241.25	38.591	0
2023-03-27	239.65	241.25	239.65	241.25	38.591	300
2023-03-24	232.25	235.00	232.25	234.70	37.543	3,006
2023-03-23	244.25	244.25	242.00	243.12	38.890	3,600
2023-03-22	246.97	246.97	241.50	241.50	38.631	3,600
2023-03-21	250.05	250.05	250.05	250.05	39.999	600
2023-03-20	241.50	241.50	241.15	241.15	38.575	1,830
2023-03-17	229.25	232.10	229.25	232.10	37.127	1,800
2023-03-16	230.00	236.25	230.00	235.75	37.711	15,006

← NewerPage 15 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.