Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	156.00	156.00	153.86	153.86	152.78	6
2026-04-22	155.15	156.93	153.36	156.93	155.83	12
2026-04-21	153.69	154.55	150.79	153.49	152.42	4
2026-04-20	153.49	155.00	149.41	152.56	151.49	9
2026-04-17	152.20	152.71	150.50	151.27	150.21	22
2026-04-16	155.01	158.41	151.98	151.98	150.92	2,220
2026-04-15	152.48	155.59	152.48	155.55	154.46	9
2026-04-14	149.77	153.28	149.63	153.10	152.03	3
2026-04-13	143.86	148.47	143.86	148.47	147.43	3
2026-04-10	148.66	149.27	145.51	145.74	144.72	3
2026-04-09	148.24	149.00	146.26	149.00	147.96	8
2026-04-08	145.37	148.12	145.17	146.39	145.37	20
2026-04-07	141.91	141.91	139.60	140.15	139.17	7
2026-04-02	142.19	143.25	139.83	142.92	141.92	18
2026-04-01	145.13	147.00	143.70	144.47	143.46	80
2026-03-31	144.00	144.37	141.13	144.37	143.36	11
2026-03-30	142.45	144.21	141.47	141.85	140.32	1,012
2026-03-27	143.32	146.27	140.00	140.02	138.51	15
2026-03-26	143.70	147.22	143.70	144.85	143.29	13
2026-03-25	150.48	150.48	145.20	145.46	143.89	5
2026-03-24	149.92	149.92	143.54	145.86	144.29	5
2026-03-23	149.11	149.11	144.25	146.11	144.53	5
2026-03-20	144.00	144.00	141.22	143.57	142.02	7
2026-03-19	139.16	144.54	139.16	141.37	139.85	15
2026-03-18	146.39	146.39	142.86	142.86	141.32	2
2026-03-17	146.49	147.25	143.98	145.26	143.70	23
2026-03-16	148.59	148.59	144.18	144.37	142.82	79
2026-03-13	147.11	147.12	145.73	146.53	144.95	2,841
2026-03-12	145.80	148.43	144.21	145.67	144.10	104
2026-03-11	147.34	150.23	146.86	147.77	146.18	8,262
2026-03-10	152.17	152.22	149.77	151.59	149.96	8
2026-03-09	148.34	150.74	148.08	149.55	147.94	108
2026-03-06	155.20	155.20	151.15	151.54	149.91	5
2026-03-05	157.68	157.68	154.02	154.11	152.45	2
2026-03-04	155.92	156.56	153.27	156.44	154.76	5
2026-03-03	150.44	154.45	150.44	154.45	152.79	9
2026-03-02	153.08	154.75	150.15	154.72	153.05	16
2026-02-27	160.73	160.73	152.02	152.21	150.57	138
2026-02-26	160.50	160.50	158.71	160.06	158.34	202
2026-02-25	154.40	158.68	154.40	158.68	156.97	10
2026-02-24	152.06	155.85	152.06	155.85	154.17	92
2026-02-23	158.83	158.83	152.61	153.51	151.85	126
2026-02-20	158.03	158.03	155.26	157.89	156.19	3
2026-02-19	158.44	161.08	156.80	157.13	155.44	79
2026-02-18	158.78	161.37	158.78	161.33	159.59	76
2026-02-17	159.94	160.00	157.16	159.07	157.36	5,128
2026-02-13	156.62	159.08	156.55	158.65	156.94	202
2026-02-12	159.96	159.96	154.92	156.25	154.56	69
2026-02-11	162.50	164.30	157.32	157.32	155.63	72
2026-02-10	171.07	173.91	157.95	158.55	156.84	189
2026-02-09	174.20	174.20	169.84	173.25	171.38	56
2026-02-06	165.00	172.24	165.00	171.01	169.17	206
2026-02-05	171.58	171.58	167.74	168.76	166.94	17
2026-02-04	167.68	170.74	163.51	170.47	168.63	29
2026-02-03	168.06	169.23	164.31	164.31	162.54	270
2026-02-02	164.82	168.37	164.82	168.35	166.54	35
2026-01-30	168.67	168.67	164.55	164.93	163.15	24
2026-01-29	167.91	172.15	166.00	168.66	166.84	38
2026-01-28	167.97	172.48	167.49	169.00	167.18	10
2026-01-27	169.38	169.38	169.38	169.38	167.56	7,851

← NewerPage 3 of 5 · 242 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.