Raymond James Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	136.92	138.05	136.86	138.05	134.35	549
2024-10-16	133.82	136.35	133.14	135.62	131.99	129,654
2024-10-15	132.09	135.02	132.09	135.02	131.41	375
2024-10-14	129.34	130.63	129.34	130.63	127.14	79
2024-10-11	128.17	129.48	128.17	129.48	126.02	299
2024-10-10	127.71	128.11	127.14	127.14	123.74	174
2024-10-09	128.10	128.47	127.70	128.47	125.03	163
2024-10-08	125.30	125.37	124.89	125.17	121.82	501
2024-10-07	126.63	127.01	126.46	126.46	123.08	44
2024-10-04	126.65	127.37	125.99	126.43	123.05	100
2024-10-03	122.73	125.15	122.59	124.47	121.14	125
2024-10-02	123.12	124.34	122.96	124.34	121.01	81
2024-10-01	121.28	122.49	121.20	122.49	119.21	309
2024-09-30	122.29	122.29	121.88	121.88	118.18	7
2024-09-27	122.61	123.34	122.04	122.45	118.74	100
2024-09-26	124.56	124.56	122.84	122.84	119.11	45
2024-09-25	125.01	125.49	124.77	124.77	120.98	134
2024-09-24	124.59	124.83	124.58	124.76	120.98	221
2024-09-23	125.11	125.61	124.31	125.20	121.40	38,415
2024-09-20	123.76	123.77	123.06	123.55	119.80	143
2024-09-19	121.58	124.47	121.24	124.41	120.64	168
2024-09-18	121.27	122.91	120.95	122.91	119.18	241
2024-09-17	120.34	120.87	120.29	120.84	117.17	242
2024-09-13	117.75	118.35	117.75	118.10	114.52	40
2024-09-12	116.62	117.00	116.62	117.00	113.45	182
2024-09-11	116.18	116.18	114.13	114.31	110.85	434
2024-09-10	116.63	116.63	115.87	115.87	112.35	19
2024-09-09	116.49	117.46	115.97	117.41	113.85	544
2024-09-06	118.18	118.19	115.12	115.24	111.74	64
2024-09-05	120.00	120.00	117.54	118.33	114.74	244
2024-09-04	120.18	120.18	119.76	119.76	116.13	47
2024-09-03	119.69	119.69	118.40	119.24	115.62	268
2024-08-30	119.10	119.42	118.12	118.16	114.58	709
2024-08-29	117.74	118.90	117.14	118.90	115.29	314
2024-08-28	118.22	118.22	117.68	118.05	114.47	97
2024-08-27	118.26	118.26	117.69	117.76	114.19	179
2024-08-23	117.47	117.48	117.46	117.48	113.91	106
2024-08-22	115.74	116.20	115.74	116.20	112.67	10
2024-08-21	115.13	115.86	114.92	115.86	112.35	105
2024-08-20	115.93	115.93	115.34	115.34	111.84	167,978
2024-08-19	115.95	116.03	115.72	115.72	112.21	29,705
2024-08-16	114.60	115.47	114.60	115.47	111.97	1,213
2024-08-15	115.97	115.97	114.53	115.14	111.65	94
2024-08-14	114.31	114.54	114.31	114.47	111.00	51
2024-08-13	110.90	111.16	110.57	111.16	107.79	218
2024-08-12	108.78	109.66	108.78	109.63	106.30	239
2024-08-09	108.91	109.68	108.91	109.68	106.35	57,123
2024-08-08	109.10	109.10	107.49	109.10	105.79	189
2024-08-07	109.44	110.20	108.19	108.19	104.91	402
2024-08-06	108.06	108.58	105.69	108.58	105.29	81
2024-08-05	105.86	107.42	104.75	105.37	102.17	325
2024-08-02	108.51	112.15	107.20	107.20	103.95	389
2024-08-01	114.21	115.63	111.60	111.60	108.22	244
2024-07-31	115.18	115.27	115.18	115.27	111.77	2
2024-07-29	117.79	117.79	114.69	114.80	111.32	177
2024-07-26	118.28	120.49	117.34	118.30	114.71	655
2024-07-25	113.29	117.08	113.23	116.94	113.39	733
2024-07-24	111.81	113.95	111.81	113.50	110.06	13,071
2024-07-23	110.45	111.59	109.98	111.31	107.94	49,485
2024-07-22	108.66	109.81	108.66	109.81	106.47	72

← NewerPage 9 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.