Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	122.51	122.51	121.31	122.23	118.09	96
2024-04-15	124.51	124.64	123.08	123.08	118.91	314
2024-04-12	124.05	124.26	123.22	123.22	119.05	465
2024-04-11	125.80	125.80	125.22	125.54	121.28	229
2024-04-10	126.70	127.19	126.70	127.15	122.84	28
2024-04-09	129.42	129.99	127.62	127.62	123.30	25,981
2024-04-05	127.95	128.93	127.86	128.93	124.56	195
2024-04-04	130.46	130.79	130.31	130.33	125.92	169
2024-04-03	129.60	129.72	129.38	129.72	125.32	81
2024-04-02	128.51	128.57	127.50	127.50	123.18	292
2024-03-28	127.50	128.14	127.34	127.71	123.38	205
2024-03-27	126.57	126.57	126.19	126.37	121.65	412
2024-03-26	126.46	126.46	125.90	125.90	121.20	2
2024-03-25	125.94	127.16	125.06	126.78	122.05	179
2024-03-22	126.10	126.40	125.92	126.17	121.46	708
2024-03-21	123.95	125.15	123.68	125.14	120.47	434
2024-03-20	120.95	121.77	120.95	121.70	117.16	33
2024-03-19	120.86	122.02	120.86	122.02	117.47	14
2024-03-18	121.41	121.41	120.86	120.91	116.40	293
2024-03-15	120.31	121.28	120.30	120.99	116.47	175
2024-03-14	120.59	120.77	119.51	119.51	115.05	420
2024-03-13	120.03	120.62	120.03	120.62	116.12	11
2024-03-12	119.23	119.23	119.23	119.23	114.78	5
2024-03-11	119.24	120.20	118.26	118.26	113.85	38
2024-03-08	121.12	122.01	119.97	119.97	115.49	290
2024-03-07	122.34	122.36	121.62	121.67	117.12	167
2024-03-06	122.34	122.34	120.92	121.05	116.53	276
2024-03-05	122.03	122.03	122.03	122.03	117.47	10
2024-03-04	121.83	121.83	121.83	121.83	117.28	2
2024-03-01	120.65	120.65	119.45	119.77	115.30	172
2024-02-29	121.26	121.36	119.86	119.86	115.39	378
2024-02-28	120.01	120.51	120.01	120.46	115.96	5
2024-02-27	119.13	119.20	119.13	119.20	114.75	104,488
2024-02-26	119.27	119.38	118.77	118.96	114.52	15
2024-02-23	118.89	119.95	118.87	119.31	114.86	110
2024-02-22	118.13	118.59	118.05	118.59	114.16	179
2024-02-21	116.17	116.27	116.17	116.27	111.93	75
2024-02-20	116.97	118.21	116.62	116.63	112.28	2,402
2024-02-16	118.44	119.06	117.80	119.02	114.58	102
2024-02-15	119.01	119.01	117.75	119.01	114.57	114
2024-02-14	115.05	115.91	115.05	115.70	111.38	58
2024-02-13	115.77	116.39	113.98	113.98	109.72	181
2024-02-12	115.40	117.51	115.40	117.51	113.12	134
2024-02-09	112.34	112.64	112.03	112.53	108.33	201
2024-02-08	111.28	111.28	110.87	110.87	106.73	295
2024-02-07	111.01	111.31	110.98	110.99	106.85	109
2024-02-06	112.77	112.77	111.71	111.72	107.55	50
2024-02-05	111.01	112.43	111.01	111.61	107.44	354
2024-02-02	111.90	113.42	110.81	112.88	108.67	269
2024-02-01	109.83	110.41	109.04	110.41	106.29	216
2024-01-31	112.17	112.17	112.17	112.17	107.98	2
2024-01-30	111.31	113.08	111.31	112.42	108.22	8
2024-01-29	113.42	113.42	111.95	111.95	107.77	4
2024-01-26	113.85	116.05	113.85	113.99	109.74	49
2024-01-25	116.08	116.08	110.72	111.39	107.23	164
2024-01-24	114.64	115.33	113.95	113.95	109.70	3
2024-01-23	113.57	113.57	112.89	112.89	108.68	2
2024-01-22	112.05	112.95	112.00	112.95	108.73	12
2024-01-19	109.22	110.49	109.22	110.49	106.37	50
2024-01-18	109.20	109.43	108.73	108.82	104.76	375

← NewerPage 11 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.