Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	164.95	164.98	163.63	163.63	161.33	98
2025-10-23	168.85	172.48	162.09	163.71	161.41	63
2025-10-22	169.72	169.72	166.75	167.33	164.98	187
2025-10-21	166.03	166.05	166.03	166.03	163.70	41
2025-10-20	165.08	165.54	165.04	165.34	163.02	148
2025-10-17	160.75	160.75	158.73	160.10	157.86	123
2025-10-15	165.14	165.14	164.51	164.69	162.38	6
2025-10-14	159.78	160.82	159.78	160.82	158.56	105
2025-10-13	162.55	162.75	159.21	159.21	156.97	122
2025-10-10	164.50	164.50	160.05	160.51	158.26	7
2025-10-09	166.57	166.57	164.40	164.40	162.09	14
2025-10-08	166.45	166.45	166.45	166.45	164.11	3
2025-10-07	167.09	167.09	164.05	164.05	161.75	162
2025-10-06	167.89	168.39	167.89	168.06	165.70	22
2025-10-03	164.46	168.02	164.46	167.32	164.97	76
2025-10-02	166.74	166.74	165.63	166.01	163.68	5
2025-10-01	169.88	170.39	166.93	166.93	164.59	230
2025-09-30	176.67	176.67	173.28	174.04	171.60	10
2025-09-29	177.00	177.00	175.38	175.40	172.45	506
2025-09-26	172.34	175.30	172.34	174.92	171.97	2
2025-09-25	173.13	173.13	172.56	172.56	169.65	257
2025-09-24	176.32	176.32	175.36	175.36	172.40	124
2025-09-23	175.30	175.32	174.50	174.50	171.56	12
2025-09-22	174.72	175.91	173.51	175.91	172.95	6
2025-09-19	174.50	174.86	172.58	172.58	169.67	15
2025-09-18	170.60	173.62	170.60	173.62	170.69	180
2025-09-17	169.01	170.68	168.37	170.68	167.80	8
2025-09-16	169.32	169.32	168.03	168.71	165.86	6
2025-09-15	171.31	171.82	170.79	170.79	167.91	11
2025-09-12	171.10	171.60	171.10	171.60	168.71	21
2025-09-11	168.08	168.08	168.08	168.08	165.25	40
2025-09-10	163.80	165.66	163.80	165.51	162.72	23
2025-09-08	166.01	166.01	164.96	165.03	162.25	5
2025-09-05	164.95	164.95	163.40	163.87	161.11	124
2025-09-04	168.35	170.38	168.35	170.38	167.51	177
2025-09-03	167.60	167.65	167.60	167.65	164.83	828
2025-09-02	166.70	167.73	166.01	167.73	164.90	541
2025-08-29	168.71	169.29	168.71	169.29	166.44	1,909
2025-08-28	168.40	168.58	168.08	168.43	165.59	13
2025-08-27	167.64	168.73	167.64	168.73	165.89	3,500
2025-08-26	165.67	166.52	165.67	166.50	163.69	1,406
2025-08-22	162.85	162.85	162.85	162.85	160.11	1
2025-08-21	162.75	162.89	162.60	162.68	159.94	47
2025-08-20	161.05	161.05	161.05	161.05	158.34	12
2025-08-19	165.32	165.32	164.04	164.04	161.28	12
2025-08-18	163.43	163.88	163.43	163.85	161.09	163
2025-08-15	164.52	165.02	164.52	165.02	162.24	2
2025-08-14	162.10	164.30	162.10	163.85	161.09	37
2025-08-13	168.95	168.95	161.69	161.69	158.96	212
2025-08-12	166.05	167.24	164.97	167.24	164.42	23
2025-08-11	165.58	165.58	165.11	165.11	162.33	1,044
2025-08-08	164.85	164.85	164.85	164.85	162.07	119
2025-08-07	164.73	165.02	163.23	163.71	160.95	67
2025-08-06	165.99	167.88	165.99	166.91	164.10	25
2025-08-05	166.36	166.61	164.77	165.41	162.62	6
2025-08-04	163.33	165.71	163.33	165.71	162.91	8
2025-08-01	164.81	164.81	161.35	161.66	158.93	17
2025-07-31	169.24	169.83	167.66	168.36	165.52	69
2025-07-30	167.85	170.01	167.85	170.01	167.15	88
2025-07-29	168.63	169.21	167.83	167.83	165.00	11

← NewerPage 5 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.