Raymond James Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	267.97	267.97	267.97	267.97	42.200	0
2021-12-30	267.97	267.97	267.97	267.97	42.053	0
2021-12-29	267.97	267.97	267.97	267.97	42.053	0
2021-12-28	267.97	267.97	267.97	267.97	42.053	0
2021-12-27	267.97	267.97	267.97	267.97	42.053	0
2021-12-23	267.97	267.97	267.97	267.97	42.053	0
2021-12-22	267.97	267.97	267.97	267.97	42.053	0
2021-12-21	267.97	267.97	267.97	267.97	42.053	0
2021-12-20	267.97	267.97	267.97	267.97	42.053	6,000
2021-12-17	275.00	275.00	275.00	275.00	43.156	0
2021-12-16	275.00	275.00	275.00	275.00	43.156	0
2021-12-15	275.00	275.00	275.00	275.00	43.156	0
2021-12-14	275.00	275.00	275.00	275.00	43.156	0
2021-12-13	275.00	275.00	275.00	275.00	43.156	1,020
2021-12-10	277.83	277.83	277.83	277.83	43.600	0
2021-12-09	277.83	277.83	277.83	277.83	43.600	6
2021-12-08	277.83	277.83	277.83	277.83	43.600	0
2021-12-07	277.83	277.83	277.83	277.83	43.600	0
2021-12-06	277.83	277.83	277.83	277.83	43.600	0
2021-12-03	277.83	277.83	277.83	277.83	43.600	0
2021-12-02	277.78	278.64	277.78	277.83	43.600	7,824
2021-12-01	285.50	285.50	285.50	285.50	44.804	0
2021-11-30	285.50	285.50	285.50	285.50	44.804	0
2021-11-29	285.50	285.50	285.50	285.50	44.804	0
2021-11-26	285.50	285.50	285.50	285.50	44.804	0
2021-11-25	285.50	285.50	285.50	285.50	44.804	0
2021-11-24	285.50	285.50	285.50	285.50	44.804	1,020
2021-11-23	275.00	275.00	275.00	275.00	43.156	0
2021-11-22	275.00	275.00	275.00	275.00	43.156	0
2021-11-19	275.00	275.00	275.00	275.00	43.156	1,080
2021-11-18	270.54	270.54	270.54	270.54	42.456	0
2021-11-17	270.54	270.54	270.54	270.54	42.456	0
2021-11-16	270.54	270.54	270.54	270.54	42.456	0
2021-11-12	270.54	270.54	270.54	270.54	42.456	0
2021-11-11	270.54	270.54	270.54	270.54	42.456	0
2021-11-10	270.54	270.54	270.54	270.54	42.456	0
2021-11-09	270.54	270.54	270.54	270.54	42.456	0
2021-11-08	270.54	270.54	270.54	270.54	42.456	0
2021-11-05	270.54	270.54	270.54	270.54	42.456	0
2021-11-04	270.54	270.54	270.54	270.54	42.456	0
2021-11-03	270.54	270.54	270.54	270.54	42.456	0
2021-11-01	270.54	270.54	270.54	270.54	42.456	0
2021-10-29	270.54	270.54	270.54	270.54	42.456	0
2021-10-28	270.54	270.54	270.54	270.54	42.456	0
2021-10-27	270.54	270.54	270.54	270.54	42.456	0
2021-10-26	270.54	270.54	270.54	270.54	42.456	0
2021-10-25	270.54	270.54	270.54	270.54	42.456	0

← NewerPage 21 of 21 · 1,247 trading days

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.