Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	99.797	99.797	99.690	99.690	95.586	451
2023-10-10	99.370	100.82	99.370	100.82	96.670	111
2023-10-06	97.970	98.265	96.910	97.900	93.870	63
2023-10-05	96.911	96.911	96.812	96.857	92.869	284
2023-10-04	96.182	96.225	95.263	95.639	91.702	175
2023-10-03	96.295	96.360	96.295	96.360	92.393	2
2023-10-02	98.671	98.671	97.780	97.805	93.779	200
2023-09-27	100.04	100.04	99.575	99.575	95.066	2,881
2023-09-25	101.16	101.16	101.16	101.16	96.574	1
2023-09-22	102.45	102.50	101.72	101.72	97.111	281
2023-09-20	107.93	107.93	107.93	107.93	103.04	25
2023-09-19	106.98	106.98	106.79	106.82	101.98	157
2023-09-18	106.68	106.68	106.36	106.65	101.82	219
2023-09-14	107.19	107.34	107.19	107.34	102.48	113
2023-09-13	107.89	107.89	106.22	106.22	101.41	220
2023-09-12	107.57	107.57	107.57	107.57	102.70	75
2023-09-11	107.75	107.84	107.74	107.80	102.92	251
2023-09-08	104.22	105.16	104.22	105.16	100.40	100
2023-09-06	105.94	106.07	104.83	104.96	100.21	110
2023-09-05	106.83	106.90	106.38	106.90	102.06	615
2023-09-01	105.90	105.90	105.90	105.90	101.10	27
2023-08-30	104.60	104.60	104.60	104.60	99.859	103
2023-08-25	102.64	102.64	102.22	102.22	97.590	70
2023-08-24	102.88	102.88	102.29	102.29	97.655	757
2023-08-23	102.75	102.75	102.75	102.75	98.098	761
2023-08-22	104.43	104.43	102.91	102.91	98.245	144
2023-08-17	105.35	105.35	105.35	105.35	100.57	75
2023-08-16	105.31	105.31	105.31	105.31	100.54	47
2023-08-15	104.69	104.69	104.69	104.69	99.945	32
2023-08-11	106.75	107.51	106.65	107.51	102.64	18
2023-08-10	107.30	107.50	107.30	107.43	102.57	90
2023-08-09	107.42	107.70	107.42	107.70	102.82	55
2023-08-08	106.54	106.97	106.54	106.97	102.12	137
2023-08-04	109.96	109.96	109.10	109.10	104.15	1
2023-08-03	108.62	108.62	108.19	108.19	103.29	100
2023-08-02	108.55	108.61	108.55	108.61	103.69	51
2023-07-28	108.84	108.84	108.82	108.82	103.89	86,941
2023-07-27	108.56	110.94	107.71	110.01	105.03	878
2023-07-26	111.18	111.18	111.04	111.04	106.01	118
2023-07-21	110.02	110.02	109.28	109.28	104.33	42
2023-07-20	109.84	109.90	109.45	109.68	104.72	503
2023-07-19	109.71	110.65	109.43	109.60	104.64	390
2023-07-18	107.50	109.80	107.50	109.80	104.83	90
2023-07-17	104.84	106.88	104.84	106.88	102.04	206
2023-07-14	106.57	106.57	105.27	105.38	100.60	73
2023-07-13	105.77	106.40	105.77	106.40	101.59	120
2023-07-12	106.30	106.30	104.65	104.65	99.914	293
2023-07-11	104.27	105.09	104.23	105.09	100.33	672
2023-07-10	104.53	105.22	104.53	105.22	100.46	80
2023-07-07	103.01	104.47	102.96	104.47	99.739	2,209
2023-07-06	101.70	101.70	101.59	101.64	97.036	530
2023-07-03	103.39	104.64	103.39	104.64	99.902	32
2023-06-30	103.85	103.86	103.78	103.82	99.115	180
2023-06-29	103.27	104.05	103.22	103.58	98.489	640
2023-06-28	101.34	102.07	101.15	101.94	96.928	294
2023-06-27	99.214	100.19	99.206	100.19	95.267	260
2023-06-26	98.240	98.240	97.490	97.490	92.698	50
2023-06-23	97.415	97.480	97.415	97.480	92.688	45
2023-06-22	98.231	98.231	97.262	97.262	92.481	141
2023-06-21	98.660	99.819	98.660	99.819	94.912	209

← NewerPage 13 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.