Raymond James Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	240.56	240.56	240.56	240.56	37.883	0
2022-03-29	240.56	240.56	240.56	240.56	37.883	0
2022-03-28	240.56	240.56	240.56	240.56	37.883	0
2022-03-25	240.56	240.56	240.56	240.56	37.883	0
2022-03-24	240.56	240.56	240.56	240.56	37.883	0
2022-03-23	240.56	240.56	240.56	240.56	37.883	0
2022-03-22	240.56	240.56	240.56	240.56	37.883	0
2022-03-21	240.56	240.56	240.56	240.56	37.883	0
2022-03-18	240.56	240.56	240.56	240.56	37.883	0
2022-03-17	240.56	240.56	240.56	240.56	37.883	0
2022-03-16	240.56	240.56	240.56	240.56	37.883	0
2022-03-15	240.56	240.56	240.56	240.56	37.883	0
2022-03-14	240.56	240.56	240.56	240.56	37.883	0
2022-03-11	240.56	240.56	240.56	240.56	37.883	0
2022-03-10	240.56	240.56	240.56	240.56	37.883	0
2022-03-09	240.56	240.56	240.56	240.56	37.883	30
2022-03-08	273.29	273.29	273.29	273.29	43.038	0
2022-03-07	273.29	273.29	273.29	273.29	43.038	0
2022-03-04	273.29	273.29	273.29	273.29	43.038	0
2022-03-03	273.29	273.29	273.29	273.29	43.038	0
2022-03-02	273.29	273.29	273.29	273.29	43.038	0
2022-02-25	273.29	273.29	273.29	273.29	43.038	0
2022-02-24	273.29	273.29	273.29	273.29	43.038	0
2022-02-23	273.29	273.29	273.29	273.29	43.038	6,000
2022-02-22	281.11	281.11	281.11	281.11	44.269	0
2022-02-21	281.11	281.11	281.11	281.11	44.269	0
2022-02-18	278.89	281.11	278.89	281.11	44.269	12,000
2022-02-17	288.57	288.57	288.57	288.57	45.444	0
2022-02-16	288.57	288.57	288.57	288.57	45.444	0
2022-02-15	288.57	288.57	288.57	288.57	45.444	120
2022-02-14	285.94	285.94	285.94	285.94	45.030	6
2022-02-11	292.81	292.81	292.81	292.81	46.112	6,000
2022-02-10	296.53	296.53	296.53	296.53	46.698	0
2022-02-09	296.53	296.53	296.53	296.53	46.698	0
2022-02-08	296.53	296.53	296.53	296.53	46.698	0
2022-02-07	296.53	296.53	296.53	296.53	46.698	0
2022-02-04	296.53	296.53	296.53	296.53	46.698	6
2022-02-03	261.90	261.90	261.90	261.90	41.244	0
2022-02-02	261.90	261.90	261.90	261.90	41.244	0
2022-02-01	261.90	261.90	261.90	261.90	41.244	0
2022-01-31	261.90	261.90	261.90	261.90	41.244	0
2022-01-28	261.90	261.90	261.90	261.90	41.244	0
2022-01-27	261.90	261.90	261.90	261.90	41.244	0
2022-01-26	261.90	261.90	261.90	261.90	41.244	0
2022-01-25	261.90	261.90	261.90	261.90	41.244	0
2022-01-24	261.30	261.90	261.30	261.90	41.244	2,040
2022-01-21	300.00	300.00	300.00	300.00	47.244	0
2022-01-20	300.00	300.00	300.00	300.00	47.244	0
2022-01-19	300.00	300.00	300.00	300.00	47.244	0
2022-01-18	300.00	300.00	300.00	300.00	47.244	0
2022-01-17	300.00	300.00	300.00	300.00	47.244	0
2022-01-14	300.00	300.00	300.00	300.00	47.244	0
2022-01-13	300.00	300.00	300.00	300.00	47.244	1,020
2022-01-12	301.51	301.51	301.51	301.51	47.482	0
2022-01-11	301.51	301.51	301.51	301.51	47.482	6,000
2022-01-10	302.11	302.11	302.11	302.11	47.576	0
2022-01-07	302.11	302.11	302.11	302.11	47.576	0
2022-01-06	302.11	302.11	302.11	302.11	47.576	12
2022-01-05	300.01	304.20	300.01	304.20	47.905	12
2022-01-04	267.97	267.97	267.97	267.97	42.200	0

← NewerPage 20 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.