Raymond James Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 167.93 | 168.81 | 163.82 | 168.14 | 167.57 | 1,435 |
| 2026-07-21 | 169.60 | 169.81 | 168.00 | 168.00 | 167.43 | 19 |
| 2026-07-20 | 167.86 | 170.01 | 166.67 | 167.95 | 167.38 | 6 |
| 2026-07-17 | 167.16 | 170.07 | 166.59 | 168.90 | 168.33 | 8 |
| 2026-07-16 | 172.36 | 172.36 | 168.16 | 168.16 | 167.59 | 4 |
| 2026-07-15 | 166.60 | 172.23 | 165.04 | 170.81 | 170.23 | 21 |
| 2026-07-14 | 167.97 | 167.97 | 165.70 | 167.42 | 166.85 | 8 |
| 2026-07-13 | 169.11 | 169.80 | 163.04 | 167.23 | 166.66 | 12 |
| 2026-07-10 | 170.40 | 172.00 | 167.72 | 167.72 | 167.15 | 15 |
| 2026-07-09 | 168.81 | 172.00 | 163.87 | 169.81 | 169.24 | 11 |
| 2026-07-08 | 168.12 | 168.50 | 164.51 | 164.51 | 163.95 | 12 |
| 2026-07-07 | 167.65 | 168.35 | 165.20 | 167.87 | 167.30 | 25 |
| 2026-07-06 | 164.28 | 165.94 | 162.00 | 165.94 | 165.38 | 1,319 |
| 2026-07-02 | 159.39 | 163.87 | 159.39 | 162.74 | 162.19 | 68 |
| 2026-07-01 | 155.19 | 158.28 | 152.43 | 158.28 | 157.75 | 45 |
| 2026-06-30 | 147.97 | 152.49 | 147.66 | 151.90 | 151.39 | 7 |
| 2026-06-29 | 152.12 | 152.12 | 148.39 | 149.08 | 148.04 | 467 |
| 2026-06-26 | 151.47 | 152.29 | 147.46 | 150.12 | 149.07 | 160 |
| 2026-06-25 | 154.14 | 154.87 | 150.00 | 150.75 | 149.70 | 2 |
| 2026-06-24 | 158.16 | 158.16 | 155.07 | 155.35 | 154.26 | 7 |
| 2026-06-23 | 155.08 | 157.04 | 154.90 | 155.62 | 154.53 | 2 |
| 2026-06-22 | 155.26 | 157.90 | 155.21 | 157.50 | 156.40 | 3 |
| 2026-06-18 | 160.44 | 160.44 | 156.53 | 156.53 | 155.44 | 2 |
| 2026-06-17 | 158.78 | 160.08 | 156.76 | 160.04 | 158.92 | 28 |
| 2026-06-16 | 157.39 | 158.08 | 157.39 | 158.08 | 156.98 | 7 |
| 2026-06-15 | 156.12 | 156.89 | 154.70 | 156.42 | 155.33 | 23 |
| 2026-06-12 | 155.01 | 155.26 | 152.49 | 154.88 | 153.80 | 38 |
| 2026-06-11 | 150.40 | 152.07 | 149.28 | 149.28 | 148.24 | 6 |
| 2026-06-10 | 149.59 | 152.99 | 149.59 | 151.49 | 150.43 | 84 |
| 2026-06-09 | 151.38 | 151.38 | 148.69 | 149.97 | 148.92 | 5 |
| 2026-06-08 | 151.25 | 152.41 | 149.46 | 151.63 | 150.57 | 6 |
| 2026-06-05 | 151.00 | 152.02 | 148.29 | 151.72 | 150.65 | 12 |
| 2026-06-04 | 144.98 | 150.60 | 144.98 | 150.60 | 149.55 | 2 |
| 2026-06-03 | 143.53 | 147.60 | 143.53 | 144.77 | 143.76 | 3 |
| 2026-06-02 | 145.25 | 147.77 | 142.25 | 144.32 | 143.31 | 6 |
| 2026-06-01 | 142.00 | 145.85 | 142.00 | 145.85 | 144.83 | 20 |
| 2026-05-29 | 141.78 | 144.67 | 140.00 | 143.78 | 142.78 | 103 |
| 2026-05-28 | 145.38 | 145.38 | 141.25 | 141.84 | 140.85 | 17 |
| 2026-05-27 | 148.68 | 150.30 | 142.72 | 144.94 | 143.93 | 141 |
| 2026-05-26 | 151.76 | 153.36 | 150.50 | 152.00 | 150.94 | 9 |
| 2026-05-22 | 149.40 | 152.05 | 148.55 | 151.76 | 150.70 | 20 |
| 2026-05-21 | 154.09 | 154.55 | 148.57 | 149.56 | 148.51 | 183 |
| 2026-05-20 | 150.44 | 153.35 | 150.44 | 152.11 | 151.05 | 6 |
| 2026-05-19 | 154.10 | 154.63 | 152.57 | 153.43 | 152.36 | 9 |
| 2026-05-18 | 149.48 | 156.90 | 149.48 | 155.62 | 154.53 | 4 |
| 2026-05-15 | 156.35 | 156.35 | 153.30 | 154.05 | 152.97 | 88 |
| 2026-05-14 | 156.27 | 156.27 | 151.52 | 156.25 | 155.16 | 7 |
| 2026-05-13 | 152.73 | 155.24 | 151.98 | 153.37 | 152.30 | 3 |
| 2026-05-12 | 150.06 | 154.00 | 150.06 | 153.01 | 151.94 | 625 |
| 2026-05-11 | 156.56 | 156.56 | 151.19 | 151.19 | 150.13 | 6 |
| 2026-05-08 | 154.97 | 155.90 | 153.95 | 155.75 | 154.66 | 29 |
| 2026-05-07 | 161.00 | 162.27 | 153.13 | 153.13 | 152.06 | 20 |
| 2026-05-06 | 159.14 | 162.92 | 158.16 | 158.49 | 157.38 | 4 |
| 2026-05-05 | 156.02 | 158.88 | 156.02 | 158.41 | 157.30 | 45 |
| 2026-05-01 | 158.69 | 159.00 | 155.32 | 157.41 | 156.31 | 11 |
| 2026-04-30 | 155.06 | 158.56 | 152.93 | 158.56 | 157.45 | 7 |
| 2026-04-29 | 156.29 | 156.29 | 153.23 | 154.58 | 153.50 | 3 |
| 2026-04-28 | 153.61 | 158.24 | 153.61 | 158.06 | 156.96 | 81 |
| 2026-04-27 | 154.07 | 155.43 | 153.45 | 154.38 | 153.30 | 6 |
| 2026-04-24 | 153.21 | 155.90 | 152.57 | 152.85 | 151.78 | 62 |
← NewerPage 2 of 2 · 120 trading days
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.