Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	167.95	168.50	167.67	167.67	164.84	1
2025-07-25	167.54	167.54	167.54	167.54	164.72	28
2025-07-24	163.47	166.49	160.01	166.49	163.68	517
2025-07-23	162.00	162.04	160.63	161.40	158.68	555
2025-07-22	159.36	159.36	159.36	159.36	156.67	3
2025-07-21	161.35	161.35	160.30	160.44	157.74	38
2025-07-18	160.68	160.68	160.68	160.68	157.97	27
2025-07-17	156.75	156.75	156.75	156.75	154.11	1
2025-07-16	155.18	156.73	155.18	155.35	152.73	63
2025-07-15	157.70	157.70	156.62	156.62	153.98	59
2025-07-14	158.84	158.98	158.54	158.54	155.87	11
2025-07-11	159.24	159.34	158.83	158.99	156.31	58
2025-07-10	159.08	160.82	159.08	160.82	158.11	5
2025-07-09	158.60	159.08	158.53	159.08	156.39	117
2025-07-08	158.25	158.43	157.78	158.43	155.76	90
2025-07-07	156.32	159.37	156.32	158.65	155.97	4
2025-07-03	159.31	159.95	159.17	159.72	157.03	10
2025-07-02	154.33	156.96	154.33	156.41	153.77	46,441
2025-07-01	152.40	155.19	152.10	155.19	152.57	93
2025-06-30	152.87	153.00	152.73	153.00	150.42	102
2025-06-27	154.00	154.00	153.29	154.00	150.91	2
2025-06-26	151.83	152.31	151.71	152.31	149.26	14
2025-06-25	151.32	151.32	151.32	151.32	148.28	197
2025-06-24	152.77	152.77	152.03	152.03	148.98	12
2025-06-23	147.83	147.83	147.83	147.83	144.86	6
2025-06-20	149.75	149.75	149.06	149.06	146.07	271
2025-06-18	149.22	149.22	149.22	149.22	146.23	4
2025-06-17	148.67	149.22	147.17	147.23	144.28	21
2025-06-16	148.33	149.58	148.33	149.40	146.41	17
2025-06-13	147.08	147.41	147.08	147.41	144.46	41
2025-06-09	147.26	147.33	146.20	147.33	144.38	1
2025-06-06	145.31	145.31	145.31	145.31	142.40	1
2025-06-05	144.20	144.20	144.20	144.20	141.31	14
2025-06-04	146.96	146.96	146.88	146.96	144.01	12
2025-06-03	145.42	146.35	145.42	146.35	143.42	6
2025-06-02	145.57	145.57	144.93	145.12	142.21	18
2025-05-30	146.76	147.87	146.76	146.81	143.87	94
2025-05-28	147.99	147.99	147.42	147.68	144.72	74
2025-05-27	146.02	147.07	145.99	147.07	144.12	1
2025-05-23	143.25	145.34	143.25	145.34	142.43	142
2025-05-22	147.62	148.67	145.98	146.88	143.94	54
2025-05-21	150.51	152.29	150.51	152.29	149.24	4
2025-05-19	152.51	153.91	152.51	153.91	150.82	4
2025-05-16	153.08	153.08	153.08	153.08	150.01	4
2025-05-15	151.72	152.38	151.72	152.02	148.97	10
2025-05-14	152.86	153.06	152.82	152.85	149.79	21
2025-05-13	151.51	154.01	151.51	154.01	150.93	6
2025-05-12	148.88	152.01	147.37	151.29	148.26	76
2025-05-09	145.99	145.99	145.99	145.99	143.06	5
2025-05-08	144.74	147.21	144.74	147.21	144.26	35
2025-05-07	140.96	142.97	140.96	142.92	140.06	3
2025-05-02	141.00	142.00	140.74	142.00	139.15	57
2025-05-01	136.86	137.78	136.86	137.78	135.02	16
2025-04-30	135.27	136.08	135.00	136.08	133.35	6
2025-04-29	135.71	136.87	135.71	136.78	134.03	71
2025-04-28	138.01	138.01	137.34	137.79	135.03	1
2025-04-25	138.18	138.18	137.21	137.43	134.68	24
2025-04-24	131.85	137.43	131.85	136.36	133.63	95
2025-04-23	137.71	139.29	136.82	136.82	134.08	85
2025-04-22	133.08	133.08	133.08	133.08	130.41	12

← NewerPage 6 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.