Raymond James Financial Inc. historical data

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

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 17 · 995 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.