Raymond James Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.28 | 158.00 | 154.02 | 154.02 | 154.02 | 101 |
| 2026-10-15 | 156.31 | 159.73 | 154.69 | 156.19 | 156.19 | 4 |
| 2026-10-14 | 156.30 | 157.31 | 154.46 | 155.57 | 155.57 | 5 |
| 2026-10-13 | 160.00 | 160.00 | 156.65 | 156.65 | 156.65 | 5 |
| 2026-10-12 | 161.10 | 161.10 | 156.28 | 159.41 | 159.41 | 58 |
| 2026-10-09 | 159.62 | 159.62 | 157.80 | 159.44 | 159.44 | 2 |
| 2026-10-08 | 157.90 | 158.96 | 156.83 | 158.85 | 158.85 | 608 |
| 2026-10-07 | 161.17 | 161.17 | 156.41 | 157.69 | 157.69 | 4 |
| 2026-10-06 | 161.00 | 162.93 | 159.81 | 160.15 | 160.15 | 20 |
| 2026-10-05 | 159.50 | 160.00 | 157.74 | 159.35 | 159.35 | 273 |
| 2026-10-02 | 161.10 | 161.10 | 156.91 | 157.27 | 157.27 | 27 |
| 2026-10-01 | 161.88 | 161.88 | 156.81 | 158.30 | 158.30 | 119 |
| 2026-09-30 | 162.66 | 162.66 | 158.35 | 158.67 | 158.67 | 7 |
| 2026-09-29 | 157.76 | 162.04 | 157.76 | 159.80 | 159.26 | 37 |
| 2026-09-28 | 159.87 | 160.34 | 158.62 | 159.27 | 158.73 | 5 |
| 2026-09-25 | 159.21 | 161.27 | 158.64 | 160.40 | 159.86 | 94 |
| 2026-09-24 | 160.25 | 160.25 | 155.96 | 155.96 | 155.43 | 2,476 |
| 2026-09-23 | 159.11 | 160.00 | 158.42 | 158.42 | 157.88 | 14 |
| 2026-09-22 | 165.07 | 167.22 | 156.68 | 158.61 | 158.07 | 494 |
| 2026-09-21 | 165.50 | 168.38 | 163.86 | 165.67 | 165.11 | 17 |
| 2026-09-18 | 163.60 | 164.96 | 163.60 | 164.44 | 163.88 | 11 |
| 2026-09-17 | 167.56 | 168.44 | 162.99 | 163.83 | 163.28 | 9 |
| 2026-09-16 | 169.05 | 170.05 | 166.26 | 167.11 | 166.55 | 6 |
| 2026-09-15 | 169.40 | 172.49 | 168.41 | 168.80 | 168.23 | 190 |
| 2026-09-14 | 176.85 | 176.85 | 169.96 | 170.02 | 169.45 | 25 |
| 2026-09-11 | 177.30 | 177.30 | 172.06 | 172.76 | 172.18 | 41 |
| 2026-09-10 | 178.87 | 178.87 | 174.20 | 174.20 | 173.61 | 195 |
| 2026-09-09 | 172.33 | 178.87 | 172.33 | 175.36 | 174.77 | 39 |
| 2026-09-08 | 174.91 | 179.00 | 174.91 | 178.00 | 177.40 | 3 |
| 2026-09-04 | 177.54 | 180.63 | 177.50 | 179.65 | 179.04 | 2 |
| 2026-09-03 | 177.18 | 179.76 | 175.83 | 179.66 | 179.05 | 31 |
| 2026-09-02 | 172.03 | 178.29 | 172.03 | 176.21 | 175.61 | 10 |
| 2026-09-01 | 178.00 | 179.87 | 171.38 | 173.09 | 172.51 | 244 |
| 2026-08-28 | 178.06 | 178.44 | 174.92 | 178.44 | 177.84 | 9 |
| 2026-08-27 | 177.35 | 177.45 | 175.10 | 175.44 | 174.85 | 120 |
| 2026-08-26 | 173.57 | 176.47 | 169.49 | 175.82 | 175.23 | 19 |
| 2026-08-25 | 180.23 | 180.23 | 174.51 | 175.33 | 174.74 | 26 |
| 2026-08-24 | 174.95 | 178.12 | 172.63 | 175.86 | 175.27 | 481 |
| 2026-08-21 | 175.14 | 175.80 | 174.38 | 174.67 | 174.08 | 29 |
| 2026-08-20 | 179.00 | 179.53 | 174.99 | 174.99 | 174.40 | 175 |
| 2026-08-19 | 181.00 | 181.12 | 179.18 | 180.17 | 179.56 | 4 |
| 2026-08-18 | 176.80 | 180.94 | 176.80 | 180.02 | 179.41 | 7 |
| 2026-08-17 | 173.60 | 181.81 | 173.60 | 179.80 | 179.19 | 107 |
| 2026-08-14 | 182.42 | 183.01 | 180.31 | 181.27 | 180.66 | 22 |
| 2026-08-13 | 177.47 | 182.64 | 177.47 | 179.81 | 179.20 | 1,938 |
| 2026-08-12 | 181.33 | 181.33 | 179.64 | 180.20 | 179.59 | 81 |
| 2026-08-11 | 179.94 | 182.29 | 177.67 | 180.92 | 180.31 | 226 |
| 2026-08-10 | 176.00 | 180.39 | 175.00 | 179.05 | 178.44 | 69 |
| 2026-08-07 | 178.49 | 180.26 | 174.50 | 177.71 | 177.11 | 36 |
| 2026-08-06 | 180.20 | 183.43 | 178.46 | 179.00 | 178.40 | 403 |
| 2026-08-05 | 179.68 | 181.68 | 178.79 | 180.44 | 179.83 | 28 |
| 2026-08-04 | 179.19 | 180.00 | 176.21 | 179.33 | 178.72 | 60 |
| 2026-08-03 | 180.72 | 180.72 | 174.53 | 176.80 | 176.20 | 268 |
| 2026-07-31 | 176.35 | 176.87 | 173.26 | 175.99 | 175.40 | 34 |
| 2026-07-30 | 174.33 | 176.99 | 172.26 | 174.75 | 174.16 | 109 |
| 2026-07-29 | 179.99 | 179.99 | 174.74 | 176.57 | 175.97 | 40 |
| 2026-07-28 | 174.81 | 177.88 | 172.93 | 177.71 | 177.11 | 35 |
| 2026-07-27 | 171.00 | 173.70 | 167.91 | 172.47 | 171.89 | 104 |
| 2026-07-24 | 169.83 | 169.83 | 165.59 | 168.42 | 167.85 | 20 |
| 2026-07-23 | 167.01 | 169.30 | 163.34 | 163.34 | 162.79 | 3 |
Page 1 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.