Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	109.13	109.13	107.11	107.94	103.91	88,325
2024-01-12	110.98	111.05	109.03	109.41	105.33	46
2024-01-10	111.60	111.60	111.60	111.60	107.43	4
2024-01-09	110.74	110.74	110.40	110.43	106.31	8
2024-01-08	111.65	111.65	111.65	111.65	107.48	9
2024-01-05	110.17	111.97	110.17	111.97	107.79	7,244
2024-01-04	110.87	110.87	110.87	110.87	106.73	77
2024-01-03	110.99	110.99	109.52	109.75	105.65	281
2024-01-02	111.16	111.37	110.50	111.37	107.21	118
2023-12-29	112.06	112.06	111.37	111.71	107.54	19
2023-12-28	113.80	113.80	112.82	112.82	108.18	1
2023-12-27	112.62	112.85	112.62	112.85	108.20	21
2023-12-22	111.75	111.75	111.75	111.75	107.15	1
2023-12-21	111.80	111.80	109.97	109.97	105.44	34
2023-12-20	113.72	114.65	112.84	114.59	109.87	6
2023-12-19	112.56	113.71	112.56	113.71	109.03	44
2023-12-18	110.76	111.37	110.30	110.75	106.19	144
2023-12-15	109.90	109.98	109.88	109.98	105.46	28
2023-12-14	107.75	111.95	107.75	111.80	107.20	52,512
2023-12-13	110.16	110.16	109.71	109.71	105.19	21
2023-12-12	108.87	109.26	108.86	109.26	104.76	55
2023-12-07	105.20	105.20	104.84	104.84	100.52	23
2023-12-06	106.65	106.65	106.65	106.65	102.26	20
2023-12-05	107.00	107.00	105.61	105.89	101.53	131
2023-12-04	107.47	108.01	106.54	106.62	102.23	503
2023-12-01	106.75	108.43	106.75	108.43	103.96	243
2023-11-30	104.60	104.60	104.60	104.60	100.29	22
2023-11-29	103.80	103.80	102.62	103.01	98.770	194
2023-11-28	104.53	104.53	103.28	103.28	99.025	767
2023-11-24	104.85	105.87	104.85	105.46	101.12	82
2023-11-22	104.24	104.82	104.16	104.59	100.28	139
2023-11-21	103.31	104.47	103.31	104.22	99.925	276
2023-11-20	103.64	103.64	103.64	103.64	99.372	45
2023-11-17	104.08	104.10	103.75	103.98	99.701	90
2023-11-16	104.27	104.28	103.30	103.30	99.043	45
2023-11-15	104.38	104.65	104.38	104.65	100.34	5
2023-11-14	102.19	103.04	102.19	102.73	98.501	293
2023-11-13	99.350	99.350	99.350	99.350	95.260	6
2023-11-10	99.170	99.170	99.170	99.170	95.088	30
2023-11-09	99.689	99.710	99.595	99.595	95.495	81
2023-11-08	99.916	99.971	99.305	99.305	95.217	380
2023-11-07	99.210	100.48	99.210	100.48	96.344	4
2023-11-06	101.26	101.31	99.665	99.665	95.562	24,010
2023-11-03	101.95	101.95	101.66	101.66	97.475	86
2023-11-02	97.600	99.280	97.600	99.209	95.125	340
2023-11-01	96.390	96.761	96.390	96.761	92.778	79
2023-10-31	97.020	97.020	95.380	95.380	91.454	21
2023-10-30	95.020	95.935	95.020	95.935	91.986	91
2023-10-27	95.600	95.800	94.370	94.370	90.485	451
2023-10-26	96.345	97.540	95.720	95.960	92.010	20
2023-10-25	93.550	93.655	92.409	93.156	89.321	550
2023-10-24	94.886	94.886	93.950	93.950	90.083	270
2023-10-23	94.210	95.275	94.210	94.865	90.960	395
2023-10-20	97.140	97.140	95.658	95.658	91.721	75
2023-10-19	98.815	98.815	98.815	98.815	94.747	5
2023-10-18	100.91	100.91	99.740	99.740	95.634	79
2023-10-17	102.47	103.25	102.47	103.25	99.000	103
2023-10-16	101.11	102.99	100.01	102.72	98.492	283
2023-10-13	99.277	99.277	98.670	98.670	94.608	360
2023-10-12	99.521	99.692	99.443	99.692	95.588	140

← NewerPage 12 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.