Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	99.385	99.385	98.505	98.626	93.779	365
2023-06-19	100.86	100.86	100.86	100.86	95.902	98
2023-06-16	100.31	100.51	99.538	99.538	94.646	170
2023-06-15	98.627	99.467	98.465	99.338	94.455	310
2023-06-14	98.347	98.678	98.271	98.335	93.502	160
2023-06-13	95.901	96.488	95.901	96.488	91.745	100
2023-06-12	95.690	95.690	94.850	94.850	90.188	199
2023-06-09	95.750	95.875	95.659	95.659	90.957	87
2023-06-08	96.470	96.470	95.224	95.224	90.544	176
2023-06-07	95.421	96.361	95.052	96.361	91.624	178
2023-06-06	93.260	94.510	93.260	94.458	89.815	309
2023-06-05	94.290	94.290	93.822	93.822	89.210	159
2023-06-02	93.423	94.567	93.355	94.567	89.918	200
2023-06-01	91.342	91.710	91.093	91.710	87.202	70
2023-05-31	92.605	92.605	90.340	90.340	85.899	993
2023-05-30	93.489	93.489	92.979	92.979	88.408	282
2023-05-26	92.730	93.157	92.730	93.134	88.556	153
2023-05-25	89.270	92.700	89.270	92.420	87.877	345
2023-05-24	89.770	90.075	89.433	89.433	85.037	366
2023-05-23	90.755	92.153	90.755	92.153	87.623	813
2023-05-22	90.600	90.955	90.037	90.730	86.270	251
2023-05-19	89.881	89.902	89.840	89.840	85.424	30
2023-05-18	87.690	88.150	87.690	88.068	83.739	816
2023-05-15	85.100	85.590	85.001	85.470	81.269	119
2023-05-12	86.000	86.000	85.040	86.000	81.773	8,848
2023-05-11	84.560	85.090	84.560	85.090	80.908	35,970
2023-05-09	86.260	86.260	86.260	86.260	82.020	20
2023-05-05	86.283	86.283	86.035	86.035	81.806	170
2023-05-04	84.200	84.200	82.460	82.930	78.854	31
2023-05-03	87.054	87.054	86.260	86.260	82.020	200
2023-04-28	88.670	89.125	88.670	89.125	84.744	218
2023-04-27	86.776	87.950	86.776	87.910	83.589	230
2023-04-25	93.850	93.850	92.672	92.672	88.117	179
2023-04-24	95.890	95.890	95.890	95.890	91.177	378
2023-04-21	95.840	95.840	95.840	95.840	91.129	618
2023-04-20	96.431	96.431	96.431	96.431	91.691	200
2023-04-17	93.040	93.040	93.040	93.040	88.467	689
2023-04-14	94.284	94.455	93.934	94.455	89.812	225
2023-04-13	92.090	92.090	91.672	91.997	87.475	327
2023-04-12	93.230	93.230	92.204	92.864	88.300	1,103
2023-04-11	91.740	91.740	91.740	91.740	87.231	5,844
2023-04-06	90.538	90.538	90.538	90.538	86.088	50
2023-04-04	92.490	92.490	89.605	89.605	85.201	55,084
2023-03-31	92.115	93.063	92.115	93.063	88.488	184
2023-03-30	94.230	94.230	93.968	94.154	89.127	30
2023-03-29	91.375	91.375	91.375	91.375	86.496	450
2023-03-27	91.515	91.990	91.515	91.870	86.965	518
2023-03-23	91.740	92.732	91.041	91.041	86.180	2,799
2023-03-22	94.402	94.402	94.048	94.048	89.026	181
2023-03-21	93.971	95.256	93.971	95.050	89.975	584
2023-03-17	88.540	88.540	86.787	86.787	82.153	7,134
2023-03-16	86.943	88.601	86.811	88.601	83.870	91,330
2023-03-15	88.701	88.817	88.701	88.817	84.075	713
2023-03-14	91.160	92.486	91.160	92.486	87.548	122
2023-03-13	90.110	90.194	86.001	90.194	85.378	434
2023-03-10	97.445	97.794	94.378	95.695	90.585	341
2023-03-09	104.24	104.24	101.13	101.13	95.730	241
2023-03-08	105.51	106.55	105.51	106.55	100.86	89
2023-03-06	108.23	108.36	108.23	108.36	102.58	66
2023-03-02	105.75	106.08	105.75	106.08	100.41	80

← NewerPage 14 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.