Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	134.32	135.23	134.28	134.36	131.67	247
2025-04-16	135.42	135.42	135.42	135.42	132.71	5
2025-04-15	136.15	137.76	135.94	136.65	133.91	11
2025-04-14	138.03	138.03	134.35	135.35	132.64	438
2025-04-11	132.72	133.87	132.72	133.87	131.18	135
2025-04-10	132.93	133.13	130.63	130.63	128.01	470
2025-04-09	123.97	134.41	122.99	134.41	131.72	18
2025-04-08	129.63	129.63	129.53	129.53	126.93	4
2025-04-07	120.00	122.57	118.89	122.43	119.98	851
2025-04-04	128.28	128.28	122.56	125.07	122.57	1,756
2025-04-03	134.26	134.26	131.28	133.78	131.10	136
2025-04-02	137.09	141.24	135.95	141.07	138.24	516
2025-04-01	136.67	138.70	136.53	138.14	135.37	120
2025-03-31	137.63	137.87	136.27	137.45	134.20	108
2025-03-28	141.91	141.91	139.30	139.30	136.01	165
2025-03-27	143.57	143.85	142.42	143.21	139.83	179
2025-03-26	147.04	147.56	145.63	145.63	142.19	33
2025-03-25	145.88	145.88	144.96	144.96	141.53	18
2025-03-24	143.58	145.40	143.58	145.00	141.57	135
2025-03-21	140.67	140.87	140.67	140.87	137.54	2
2025-03-20	145.67	146.09	142.05	142.17	138.81	375
2025-03-19	143.69	145.98	143.69	145.98	142.53	95
2025-03-18	142.84	143.92	142.84	143.92	140.52	855
2025-03-17	142.82	144.47	142.82	144.47	141.06	8
2025-03-14	142.58	143.44	142.58	143.28	139.90	2
2025-03-13	140.79	140.79	139.73	139.73	136.43	566
2025-03-12	142.74	142.74	140.23	140.23	136.92	248
2025-03-11	138.13	140.20	137.53	140.20	136.89	226
2025-03-10	139.53	140.17	137.84	137.84	134.59	401
2025-03-07	142.78	143.18	140.20	142.28	138.92	192
2025-03-06	141.88	143.69	141.88	143.69	140.30	27
2025-03-05	142.51	145.81	142.51	145.81	142.37	728
2025-03-04	148.20	148.82	141.66	146.18	142.72	1,358
2025-03-03	155.19	155.96	153.51	153.64	150.01	210
2025-02-28	151.73	153.83	151.73	152.92	149.31	83
2025-02-27	152.36	153.19	151.95	152.32	148.72	428
2025-02-26	152.66	152.66	151.80	152.30	148.70	15
2025-02-25	149.81	149.81	148.85	149.65	146.12	26
2025-02-24	152.08	152.82	151.72	151.91	148.33	29
2025-02-21	151.60	151.60	151.60	151.60	148.02	152
2025-02-20	158.15	158.33	152.13	153.02	149.41	510
2025-02-19	160.02	161.06	159.49	159.62	155.85	62
2025-02-18	162.26	162.26	160.00	161.28	157.47	50
2025-02-14	160.84	161.27	159.70	160.23	156.45	158
2025-02-13	159.64	160.22	159.47	159.47	155.71	2
2025-02-12	161.68	161.68	160.29	160.29	156.51	24
2025-02-11	162.06	162.49	160.56	161.79	157.97	16
2025-02-10	167.19	167.72	161.87	163.64	159.78	41
2025-02-07	167.89	169.54	167.89	168.36	164.39	361
2025-02-06	166.77	167.81	166.71	167.69	163.73	111
2025-02-05	164.69	164.96	163.89	164.96	161.07	208
2025-02-04	165.00	165.41	163.59	163.76	159.89	109
2025-02-03	165.01	166.14	162.31	165.33	161.43	263
2025-01-31	170.28	171.72	167.78	168.18	164.21	609
2025-01-30	170.13	171.20	164.65	171.01	166.97	2,125
2025-01-29	171.99	174.14	171.22	173.23	169.14	484
2025-01-28	169.59	171.32	169.59	171.13	167.09	415
2025-01-27	169.86	172.14	166.35	166.35	162.43	564
2025-01-24	171.24	172.78	169.08	172.78	168.70	353
2025-01-23	170.99	172.63	170.99	171.46	167.41	2,293

← NewerPage 7 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.