Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	106.66	107.30	104.85	106.54	99.747	1,434,000
2022-04-06	108.62	108.72	106.28	106.89	100.07	1,469,200
2022-04-05	107.50	109.08	107.24	108.72	101.79	1,596,500
2022-04-04	108.43	108.95	107.09	107.86	100.98	950,000
2022-04-01	110.38	111.17	108.14	108.94	101.99	1,392,600
2022-03-31	111.61	112.45	109.84	109.91	102.58	1,443,700
2022-03-30	112.64	113.05	110.96	111.99	104.52	1,078,700
2022-03-29	113.16	114.00	111.26	112.73	105.22	1,088,400
2022-03-28	109.74	111.79	109.52	111.32	103.90	1,480,100
2022-03-25	107.64	109.36	107.21	109.32	102.03	952,800
2022-03-24	106.28	107.21	105.40	107.15	100.01	794,800
2022-03-23	106.72	107.08	105.43	105.70	98.654	610,200
2022-03-22	106.99	108.04	106.58	107.60	100.43	801,500
2022-03-21	106.20	107.04	104.77	105.78	98.729	731,100
2022-03-18	104.64	105.93	103.14	105.78	98.729	1,660,500
2022-03-17	101.99	104.77	101.40	104.73	97.749	795,800
2022-03-16	101.23	103.83	101.20	103.79	96.871	880,900
2022-03-15	99.190	99.650	97.760	99.470	92.839	857,600
2022-03-14	98.220	100.40	97.670	98.450	91.887	1,091,300
2022-03-11	97.270	98.220	96.050	96.130	89.722	923,200
2022-03-10	94.460	96.420	93.840	96.290	89.871	1,255,600
2022-03-09	97.000	98.390	95.660	95.880	89.489	1,904,300
2022-03-08	95.900	96.620	91.570	92.960	86.763	2,227,500
2022-03-07	98.980	99.450	94.730	94.790	88.471	1,780,000
2022-03-04	101.19	101.72	98.510	99.890	93.231	1,679,600
2022-03-03	105.90	106.27	102.69	103.93	97.002	1,222,300
2022-03-02	103.66	106.59	103.66	105.79	98.738	1,388,000
2022-03-01	108.49	109.00	101.74	102.68	95.835	2,365,200
2022-02-28	108.64	111.32	108.43	109.65	102.34	1,864,400
2022-02-25	107.29	112.30	107.29	112.29	104.80	1,629,200
2022-02-24	102.04	107.81	101.62	107.17	100.03	2,252,900
2022-02-23	109.96	110.51	106.40	106.90	99.774	1,639,400
2022-02-22	108.52	109.92	107.67	108.76	101.51	1,483,500
2022-02-18	109.03	110.07	108.19	108.52	101.29	1,154,600
2022-02-17	111.41	111.88	108.66	108.98	101.72	1,274,100
2022-02-16	111.61	113.21	111.45	112.79	105.27	871,700
2022-02-15	110.66	112.68	110.66	112.36	104.87	1,130,500
2022-02-14	111.49	112.11	108.42	109.48	102.18	1,232,700
2022-02-11	113.14	114.59	110.48	111.28	103.86	981,000
2022-02-10	114.40	117.37	113.06	113.62	106.05	1,379,600
2022-02-09	115.57	116.76	115.33	115.44	107.74	1,020,400
2022-02-08	112.61	115.26	112.61	114.78	107.13	1,228,500
2022-02-07	111.25	113.25	110.61	112.07	104.60	1,303,200
2022-02-04	108.21	112.15	107.82	110.96	103.56	973,700
2022-02-03	109.43	110.74	107.93	108.05	100.85	887,900
2022-02-02	108.76	110.11	108.05	109.71	102.40	968,900
2022-02-01	106.17	109.29	105.38	109.08	101.81	1,475,000
2022-01-31	103.47	106.07	102.24	105.87	98.813	1,546,300
2022-01-28	101.84	104.14	99.760	104.09	97.151	1,672,700
2022-01-27	100.87	104.72	99.710	100.91	94.183	2,329,100
2022-01-26	98.510	100.13	96.850	98.460	91.897	1,658,300
2022-01-25	96.050	98.250	93.860	96.810	90.357	1,583,900
2022-01-24	95.730	98.000	93.050	97.640	91.131	1,705,500
2022-01-21	101.31	101.31	97.750	98.160	91.617	1,259,600
2022-01-20	102.24	104.66	101.56	101.65	94.874	1,095,000
2022-01-19	106.00	106.00	102.09	102.21	95.397	952,800
2022-01-18	107.23	107.79	104.44	104.94	97.945	1,139,600
2022-01-14	106.77	108.60	106.06	108.44	101.21	999,600
2022-01-13	109.81	110.02	108.06	108.37	101.15	978,100
2022-01-12	109.15	110.36	108.74	109.57	102.27	1,167,500

← NewerPage 20 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-09-22	3:2
2006-03-23	3:2
2004-03-25	3:2
1998-04-03	3:2
1997-04-04	3:2
1993-11-16	3:2
1992-02-04	3:2
1991-04-22	3:2

Dividends

Ex-date	Amount
2026-10-01	0.5400 USD
2026-07-01	0.5400 USD
2026-04-01	0.5400 USD
2026-01-02	0.5400 USD
2025-10-01	0.5000 USD
2025-07-01	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.