Raymond James Financial Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	115.17	116.00	115.17	116.00	108.26	1
2022-02-03	110.46	110.46	109.81	109.81	102.49	1
2022-02-02	108.89	108.89	108.89	108.89	101.63	49
2022-02-01	105.87	106.30	105.87	106.23	99.145	2,358
2022-01-31	104.13	104.99	103.47	104.76	97.773	175
2022-01-28	102.24	102.24	100.77	100.77	94.049	1
2022-01-27	101.57	104.62	101.57	104.62	97.643	141
2022-01-24	95.400	95.400	95.400	95.400	89.038	1
2022-01-21	100.26	100.26	98.675	99.310	92.687	156
2022-01-20	104.38	104.38	104.38	104.38	97.422	31
2022-01-19	102.75	102.88	102.52	102.52	95.683	120
2022-01-14	107.15	107.23	107.15	107.19	100.04	150
2022-01-13	109.66	109.66	109.66	109.66	102.34	10
2022-01-11	106.89	106.89	106.89	106.89	99.757	80
2022-01-07	106.99	108.02	106.99	108.02	100.82	16
2022-01-06	104.80	104.80	104.80	104.80	97.811	25
2022-01-04	104.17	107.36	104.17	107.36	100.20	58
2021-12-29	103.00	103.02	103.00	103.02	95.845	1
2021-12-23	99.651	99.651	99.651	99.651	92.711	90
2021-12-22	97.250	97.250	97.250	97.250	90.477	1
2021-12-20	97.380	97.380	97.380	97.380	90.598	50
2021-12-16	99.591	99.591	99.591	99.591	92.655	20
2021-12-03	98.290	98.290	98.290	98.290	91.444	40
2021-12-02	96.593	96.593	96.448	96.448	89.730	268
2021-11-24	100.73	100.92	100.73	100.92	93.891	1
2021-11-17	99.580	99.580	98.203	98.940	92.049	652
2021-11-15	99.086	99.086	99.086	99.086	92.185	40
2021-11-05	101.65	101.70	100.77	100.77	93.753	6
2021-11-02	100.15	100.15	100.15	100.15	93.176	33
2021-10-28	98.856	99.295	98.856	99.295	92.379	45
2021-10-27	102.35	102.35	102.35	102.35	95.222	337

← NewerPage 17 of 17 · 991 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.