Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	103.89	103.89	102.11	102.11	96.276	1
2022-10-17	101.26	101.26	101.26	101.26	95.473	74
2022-10-12	104.63	104.63	104.63	104.63	98.653	4,730
2022-10-07	108.22	108.22	108.22	108.22	102.04	4,421
2022-09-30	97.914	97.914	97.914	97.914	92.321	51
2022-09-29	99.511	99.511	99.511	99.511	93.505	48
2022-09-28	99.708	99.708	99.708	99.708	93.691	271
2022-09-27	100.74	100.74	100.74	100.74	94.661	6,983
2022-09-23	104.04	104.04	104.04	104.04	97.757	100
2022-09-22	106.98	106.98	106.98	106.98	100.52	6,936
2022-09-21	108.40	108.40	108.40	108.40	101.86	3,916
2022-09-13	107.36	108.05	107.36	108.05	101.53	180
2022-09-07	103.38	103.38	103.38	103.38	97.137	9
2022-09-02	105.83	105.83	105.83	105.83	99.439	5
2022-08-30	105.14	105.14	105.14	105.14	98.795	80
2022-08-26	108.63	109.05	108.63	108.78	102.21	71
2022-08-22	107.19	107.19	106.16	106.16	99.749	22
2022-08-16	111.14	111.14	111.14	111.14	104.43	2
2022-08-15	108.24	108.84	108.24	108.84	102.27	2
2022-08-03	100.19	100.19	100.19	100.19	94.139	3
2022-07-20	93.295	93.295	93.295	93.295	87.665	9
2022-06-13	86.460	86.460	86.460	86.460	80.946	39
2022-06-06	99.030	99.030	99.030	99.030	92.715	4
2022-06-01	98.480	98.480	98.480	98.480	92.200	185
2022-05-27	96.990	96.990	96.990	96.990	90.805	1
2022-05-20	93.200	93.200	93.200	93.200	87.257	4
2022-05-12	91.670	91.670	90.630	90.630	84.850	9
2022-05-10	93.385	93.385	93.385	93.385	87.430	94
2022-05-09	94.890	95.470	94.890	95.470	89.382	1
2022-05-06	97.040	97.040	96.860	96.860	90.683	55
2022-05-05	98.770	98.840	98.640	98.640	92.350	1
2022-04-29	101.32	101.32	101.31	101.31	94.849	10
2022-04-28	99.390	99.390	99.390	99.390	93.052	10
2022-04-27	100.86	100.86	100.86	100.86	94.428	35
2022-04-25	102.24	102.24	102.23	102.23	95.711	1
2022-04-20	113.05	113.95	113.05	113.95	106.68	31
2022-04-13	109.21	109.21	109.17	109.17	102.21	10
2022-04-11	107.67	109.22	107.67	109.16	102.20	2
2022-04-06	107.78	107.87	106.98	106.98	100.16	107
2022-04-05	108.82	108.82	108.82	108.82	101.88	322
2022-04-04	107.77	107.77	107.77	107.77	100.89	50
2022-04-01	109.44	109.44	108.99	108.99	102.04	66
2022-03-30	112.19	112.19	112.01	112.01	104.54	45
2022-03-29	112.86	112.86	112.86	112.86	105.33	50
2022-03-25	108.23	108.23	108.23	108.23	101.01	106
2022-03-21	105.78	106.28	105.78	106.28	99.194	201
2022-03-09	97.330	97.330	97.330	97.330	90.839	60
2022-03-08	95.900	95.900	95.900	95.900	89.504	1
2022-03-07	99.650	99.650	97.190	97.190	90.708	3
2022-03-04	100.10	100.10	99.365	99.365	92.738	63
2022-03-02	102.68	105.11	102.68	105.11	98.100	137
2022-02-25	109.98	111.59	109.98	111.59	104.15	46
2022-02-24	102.04	104.66	102.04	104.66	97.680	45
2022-02-23	109.51	109.79	109.44	109.79	102.47	1,220
2022-02-22	108.98	108.98	108.98	108.98	101.71	26
2022-02-18	108.73	108.73	108.24	108.24	101.02	28
2022-02-17	111.52	111.52	111.52	111.52	104.08	16
2022-02-14	110.79	111.49	109.06	109.06	101.79	40
2022-02-11	114.32	114.32	112.05	112.09	104.61	4
2022-02-10	115.60	115.60	114.66	114.85	107.19	52

← NewerPage 16 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.