Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	167.34	170.36	167.34	168.63	166.81	44
2026-01-23	167.78	167.78	167.78	167.78	165.97	1
2026-01-22	171.38	172.31	171.38	171.97	170.12	64
2026-01-21	168.32	171.24	168.32	169.48	167.65	6
2026-01-20	170.49	170.49	167.81	167.86	166.05	50
2026-01-16	171.90	172.80	171.90	172.80	170.94	3
2026-01-15	173.69	174.24	172.40	172.40	170.54	76
2026-01-14	167.84	171.30	167.65	171.30	169.46	17
2026-01-13	169.72	169.72	166.87	166.87	165.07	90
2026-01-12	165.34	168.52	165.34	168.36	166.55	33
2026-01-09	168.99	169.26	168.91	169.26	167.44	81
2026-01-08	166.42	167.20	165.95	167.20	165.40	2,366
2026-01-07	173.79	173.79	165.43	165.54	163.76	100
2026-01-06	167.15	167.15	166.76	167.10	165.30	11
2026-01-05	166.08	169.24	166.08	169.24	167.42	12
2026-01-02	162.55	162.94	160.19	162.94	161.19	31
2025-12-30	164.41	164.41	163.29	163.29	161.00	11
2025-12-29	165.35	165.35	164.03	164.09	161.78	152
2025-12-24	166.14	166.14	166.01	166.11	163.78	6
2025-12-23	166.45	166.46	166.45	166.46	164.12	2
2025-12-22	164.04	165.56	164.04	165.38	163.06	16
2025-12-19	161.18	161.48	161.02	161.44	159.17	94
2025-12-18	161.41	162.88	161.41	162.71	160.43	49
2025-12-17	162.82	163.67	162.82	163.14	160.85	3
2025-12-16	162.90	163.10	162.90	163.10	160.81	1
2025-12-15	164.24	164.56	164.01	164.01	161.71	1,541
2025-12-12	165.55	165.55	163.30	163.30	161.01	72
2025-12-11	166.98	166.98	163.75	164.75	162.44	11
2025-12-10	165.44	165.44	165.44	165.44	163.12	1
2025-12-09	165.63	166.33	165.63	165.97	163.64	15
2025-12-08	164.76	164.76	163.83	163.83	161.53	4
2025-12-05	163.77	163.94	163.59	163.79	161.49	13
2025-12-04	161.46	162.89	161.46	162.89	160.60	3
2025-12-03	156.99	157.80	156.80	156.80	154.60	1,455
2025-12-02	156.47	156.47	155.70	155.70	153.51	77
2025-12-01	155.81	156.38	155.81	156.38	154.18	71
2025-11-28	157.05	157.05	157.05	157.05	154.84	4
2025-11-26	154.54	156.20	154.54	156.15	153.96	85,904
2025-11-25	153.95	153.95	153.95	153.95	151.78	147
2025-11-24	153.04	153.04	151.53	151.53	149.40	134
2025-11-21	152.15	152.15	152.15	152.15	150.01	2
2025-11-20	155.13	155.13	151.03	151.03	148.91	62
2025-11-19	156.55	157.10	156.55	156.76	154.55	78
2025-11-18	154.69	156.55	154.69	156.55	154.35	103
2025-11-17	158.70	158.70	158.03	158.03	155.81	17
2025-11-14	159.91	160.57	158.81	160.29	158.04	37
2025-11-13	165.83	165.83	162.97	162.97	160.68	2
2025-11-12	163.60	167.75	163.60	166.63	164.29	41
2025-11-11	163.13	163.40	162.72	163.40	161.11	28
2025-11-10	163.01	164.45	163.01	163.01	160.72	85
2025-11-07	161.15	161.80	160.33	160.33	158.08	119
2025-11-06	160.88	161.02	160.88	161.02	158.76	1
2025-11-05	157.58	159.90	157.58	159.53	157.29	206
2025-11-04	156.87	159.28	156.87	158.51	156.28	72
2025-11-03	157.63	159.44	157.63	159.44	157.20	3
2025-10-31	157.65	158.44	157.65	158.41	156.19	6
2025-10-30	158.75	158.75	158.70	158.70	156.47	29
2025-10-29	157.50	160.13	157.50	158.55	156.32	8
2025-10-28	161.35	161.35	161.35	161.35	159.08	5
2025-10-27	166.25	166.25	161.95	161.95	159.68	89,321

← NewerPage 4 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.