Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	107.97	107.97	107.43	107.43	101.69	989
2023-02-28	108.92	109.04	108.67	108.67	102.87	84
2023-02-27	108.07	108.07	107.60	107.60	101.85	40
2023-02-24	106.69	107.59	106.65	107.59	101.84	220
2023-02-23	107.95	108.19	105.70	105.70	100.06	374
2023-02-22	109.81	109.90	109.08	109.08	103.25	267
2023-02-21	112.56	112.56	110.53	110.53	104.63	245
2023-02-17	113.94	113.94	112.90	112.90	106.87	634
2023-02-15	114.10	114.10	114.10	114.10	108.01	29
2023-02-14	114.13	114.40	114.13	114.40	108.29	132
2023-02-09	114.05	114.05	114.05	114.05	107.96	1
2023-02-07	112.35	112.35	112.35	112.35	106.35	100
2023-02-06	111.68	112.33	111.68	112.33	106.33	180
2023-02-03	108.18	112.80	108.18	112.69	106.67	179
2023-02-02	111.92	111.92	110.33	110.45	104.55	320
2023-02-01	111.96	111.96	111.08	111.08	105.15	451
2023-01-31	110.07	111.67	110.07	111.67	105.71	47
2023-01-30	112.48	112.48	112.48	112.48	106.47	1
2023-01-26	114.08	114.08	114.08	114.08	107.98	15
2023-01-25	115.58	115.58	115.58	115.58	109.41	20
2023-01-24	116.73	117.33	116.73	117.33	111.07	27
2023-01-23	113.04	114.35	113.04	114.35	108.24	329
2023-01-19	113.29	113.29	110.77	110.77	104.85	68
2023-01-18	117.22	117.22	117.22	117.22	110.96	3
2023-01-17	115.58	117.34	115.04	116.96	110.71	2,716
2023-01-13	114.20	114.20	114.20	114.20	108.10	15
2023-01-12	113.98	113.98	113.98	113.98	107.89	3
2023-01-10	110.11	110.11	110.11	110.11	104.23	77
2022-12-30	106.60	106.60	106.60	106.60	100.91	18
2022-12-23	105.90	105.90	105.90	105.90	99.846	30
2022-12-21	106.73	106.73	106.47	106.47	100.39	37
2022-12-20	105.29	105.82	105.29	105.82	99.778	49
2022-12-19	106.75	106.75	104.96	104.96	98.969	173
2022-12-14	111.41	111.41	111.03	111.03	104.68	36
2022-12-13	111.70	111.70	111.46	111.46	105.09	50
2022-12-09	114.02	114.02	113.84	113.84	107.34	112
2022-12-08	113.91	114.02	113.91	114.02	107.50	2,055
2022-12-07	116.44	116.44	116.44	116.44	109.78	66
2022-12-06	115.71	116.88	115.71	116.88	110.20	937
2022-12-02	117.97	117.97	117.90	117.90	111.16	466
2022-12-01	115.39	117.00	115.39	117.00	110.32	3,132
2022-11-30	115.48	115.48	113.81	114.88	108.31	110
2022-11-29	116.16	116.16	116.16	116.16	109.52	5
2022-11-25	119.69	119.69	119.69	119.69	112.85	5
2022-11-23	122.50	122.50	120.23	120.77	113.87	215
2022-11-22	123.05	123.05	123.05	123.05	116.02	4,031
2022-11-21	121.64	122.45	121.64	122.43	115.43	124
2022-11-18	121.71	121.71	121.24	121.52	114.58	283
2022-11-17	118.24	118.24	118.24	118.24	111.49	5
2022-11-15	123.19	123.19	122.67	122.67	115.66	392
2022-11-14	122.85	122.85	122.85	122.85	115.83	1
2022-11-11	125.16	125.78	125.16	125.78	118.59	3
2022-11-08	122.07	123.67	122.07	123.67	116.61	274
2022-11-03	117.38	118.74	117.38	118.74	111.96	3,468
2022-11-01	118.14	118.30	118.14	118.17	111.41	163
2022-10-31	118.72	118.72	118.72	118.72	111.94	1
2022-10-28	114.70	117.46	114.70	117.46	110.75	543
2022-10-27	108.12	113.43	108.12	113.43	106.95	156
2022-10-24	101.37	101.91	101.37	101.91	96.088	393
2022-10-21	98.648	98.648	98.648	98.648	93.013	93

← NewerPage 15 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.