Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	111.09	111.41	109.37	109.37	106.05	476
2024-07-18	113.02	114.14	112.59	112.81	109.39	108
2024-07-17	113.83	114.04	111.61	111.93	108.53	952
2024-07-16	120.80	120.80	115.35	115.49	111.99	293
2024-07-15	120.94	121.94	119.11	121.94	118.24	666
2024-07-12	121.29	122.23	121.11	121.82	118.12	358
2024-07-11	119.44	120.28	119.43	120.00	116.36	333
2024-07-10	118.31	119.48	118.07	119.30	115.68	402
2024-07-09	117.44	118.85	117.44	118.85	115.24	299
2024-07-08	119.70	119.70	119.42	119.42	115.80	279
2024-07-05	120.10	120.10	119.15	119.64	116.01	15
2024-07-03	122.06	122.15	122.06	122.15	118.44	2
2024-07-02	122.71	122.71	121.76	121.76	118.06	22
2024-07-01	123.94	124.07	123.51	123.74	119.99	66
2024-06-28	122.43	122.98	122.30	122.98	118.82	465
2024-06-27	121.44	121.87	121.11	121.32	117.21	390
2024-06-26	120.90	121.29	120.81	121.24	117.13	755
2024-06-25	122.38	122.43	121.23	121.23	117.12	69,648
2024-06-24	121.27	122.17	121.27	122.17	118.03	141
2024-06-21	118.70	119.65	118.55	119.65	115.59	45
2024-06-20	118.81	119.58	117.45	118.32	114.31	8,500
2024-06-18	118.50	118.80	118.39	118.74	114.71	611
2024-06-14	116.47	116.47	115.50	115.57	111.65	242
2024-06-13	117.31	117.36	116.81	116.81	112.85	468
2024-06-12	118.92	119.74	118.66	118.66	114.64	77
2024-06-11	118.19	118.19	117.58	117.82	113.83	327
2024-06-10	117.44	120.05	117.44	119.96	115.89	293
2024-06-07	120.85	120.85	120.85	120.85	116.75	2
2024-06-06	120.74	120.74	120.74	120.74	116.65	2
2024-06-05	118.63	120.20	118.35	120.20	116.13	30
2024-06-04	120.18	120.18	119.21	119.21	115.17	7
2024-06-03	122.65	123.21	120.92	120.92	116.82	48
2024-05-31	122.86	122.86	121.16	121.29	117.18	48
2024-05-30	122.39	123.56	122.15	122.37	118.23	83
2024-05-29	122.30	122.47	121.73	121.73	117.61	473
2024-05-28	126.21	126.21	123.60	124.31	120.10	24
2024-05-24	123.39	125.51	123.39	125.47	121.21	132
2024-05-23	124.90	124.90	121.94	124.36	120.15	375
2024-05-22	125.24	125.24	123.37	123.37	119.19	4
2024-05-21	125.24	125.24	124.86	124.86	120.63	7
2024-05-20	125.02	125.95	125.02	125.71	121.45	204
2024-05-17	125.92	126.17	125.89	126.17	121.89	277
2024-05-16	126.61	126.61	126.36	126.36	122.08	2
2024-05-15	127.48	128.21	127.02	127.74	123.41	99
2024-05-14	127.53	127.53	126.59	126.59	122.30	83
2024-05-10	125.28	125.47	125.28	125.47	121.22	298
2024-05-09	125.40	125.40	125.17	125.17	120.93	104,487
2024-05-08	125.54	125.54	125.44	125.44	121.19	2
2024-05-07	126.18	126.18	126.18	126.18	121.90	5
2024-05-03	124.73	125.02	124.11	124.11	119.91	243
2024-05-02	122.76	123.78	122.58	122.91	118.75	680
2024-04-29	122.40	123.93	122.40	123.54	119.35	3
2024-04-26	121.54	122.79	121.54	121.63	117.51	41
2024-04-25	120.88	121.28	117.77	118.95	114.92	251
2024-04-24	127.30	128.14	127.30	127.64	123.31	260
2024-04-23	125.72	127.20	125.72	127.20	122.89	2
2024-04-22	123.60	126.26	123.35	126.26	121.98	26,148
2024-04-19	122.96	123.12	122.96	123.03	118.86	112
2024-04-18	122.08	123.38	122.08	123.38	119.20	72
2024-04-17	123.89	123.89	122.60	122.60	118.45	288

← NewerPage 10 of 17 · 991 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5400 USD
2026-06-30	0.5400 USD
2026-03-31	0.5400 USD
2025-12-31	0.5400 USD
2025-09-30	0.5000 USD
2025-06-30	0.5000 USD
2025-04-01	0.5000 USD
2025-01-02	0.5000 USD
2024-10-01	0.4500 USD
2024-07-01	0.4500 USD
2024-03-28	0.4500 USD
2023-12-29	0.4500 USD
2023-09-29	0.4200 USD
2023-06-30	0.4200 USD
2023-03-31	0.4200 USD
2022-12-30	0.4200 USD
2022-09-30	0.3400 USD
2022-06-30	0.3400 USD
2022-04-01	0.3400 USD
2022-01-03	0.3400 USD
2021-09-30	0.2600 USD
2021-06-30	0.3900 USD
2021-03-31	0.3900 USD
2021-01-04	0.3900 USD
2020-09-30	0.3700 USD
2020-06-30	0.3700 USD
2020-03-31	0.3700 USD
2019-12-31	0.3700 USD
2019-09-30	0.3400 USD
2019-06-28	0.3400 USD
2019-03-29	0.3400 USD
2019-01-02	0.3400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.