Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	77.710	78.840	76.860	78.460	48.024	924,000
2020-10-30	75.290	76.840	74.990	76.440	46.788	805,500
2020-10-29	75.170	76.380	73.300	75.550	46.243	1,250,400
2020-10-28	76.590	76.830	74.510	75.210	46.035	1,701,450
2020-10-27	79.490	79.970	78.160	78.240	47.889	645,900
2020-10-26	79.870	79.930	78.820	79.810	48.850	702,150
2020-10-23	81.000	81.310	80.300	81.110	49.646	676,800
2020-10-22	78.510	80.570	77.910	80.450	49.242	743,250
2020-10-21	78.750	79.870	78.380	78.600	48.110	693,750
2020-10-20	79.460	80.490	78.770	78.810	48.238	587,850
2020-10-19	80.110	80.400	78.410	78.550	48.079	525,000
2020-10-16	79.450	80.330	78.980	79.720	48.795	699,900
2020-10-15	77.000	79.480	76.510	79.400	48.599	661,950
2020-10-14	77.730	79.400	77.660	77.900	47.681	1,000,800
2020-10-13	79.550	80.230	77.680	77.730	47.577	669,300
2020-10-12	78.570	80.250	78.200	80.040	48.991	840,300
2020-10-09	79.170	79.200	77.540	78.270	47.908	577,500
2020-10-08	77.220	78.410	76.820	78.250	47.896	613,500
2020-10-07	75.980	77.370	75.850	76.680	46.935	912,450
2020-10-06	76.770	77.080	74.650	75.090	45.961	760,650
2020-10-05	75.400	76.550	75.350	76.160	46.616	1,060,350
2020-10-02	71.520	75.180	71.280	74.520	45.612	924,150
2020-10-01	73.440	74.000	71.440	72.690	44.492	1,068,600
2020-09-30	72.140	73.560	71.990	72.760	44.535	1,087,800
2020-09-29	72.490	72.960	71.780	72.300	44.027	846,750
2020-09-28	72.270	73.490	71.710	72.690	44.265	1,083,000
2020-09-25	69.000	71.060	68.930	70.790	43.108	956,850
2020-09-24	69.260	70.590	67.660	69.560	42.359	1,524,150
2020-09-23	70.380	71.370	69.000	69.090	42.072	1,120,800
2020-09-22	70.320	71.360	69.300	70.240	42.773	889,200
2020-09-21	71.140	71.900	69.440	70.400	42.870	1,467,900
2020-09-18	73.150	74.050	72.920	72.970	44.435	1,741,350
2020-09-17	73.850	74.140	73.020	73.750	44.910	1,418,100
2020-09-16	74.930	76.490	74.300	74.690	45.482	1,719,450
2020-09-15	75.680	75.720	73.430	74.340	45.269	989,700
2020-09-14	74.200	76.690	74.200	75.980	46.268	1,082,550
2020-09-11	73.280	74.460	73.090	73.610	44.825	1,072,650
2020-09-10	73.880	74.250	72.780	72.950	44.423	1,368,750
2020-09-09	73.930	74.100	72.920	73.560	44.794	1,144,500
2020-09-08	75.800	75.870	73.200	73.310	44.642	1,216,500
2020-09-04	77.670	78.500	75.590	76.620	46.658	892,500
2020-09-03	77.510	78.870	75.510	76.100	46.341	847,050
2020-09-02	75.580	77.290	75.020	76.930	46.847	746,400
2020-09-01	75.170	76.140	74.580	75.500	45.976	1,110,900
2020-08-31	76.770	76.990	75.570	75.720	46.110	843,900
2020-08-28	77.310	77.310	75.730	76.720	46.719	676,500
2020-08-27	75.200	77.410	75.160	76.740	46.731	599,400
2020-08-26	76.580	76.940	75.140	75.200	45.793	1,035,600
2020-08-25	77.400	77.400	76.090	76.950	46.859	1,028,250
2020-08-24	74.160	76.480	73.830	76.480	46.573	724,050
2020-08-21	73.750	74.410	73.370	73.700	44.880	468,300
2020-08-20	73.690	74.330	72.970	73.720	44.892	746,550
2020-08-19	74.690	76.570	74.580	74.850	45.580	693,300
2020-08-18	75.090	75.470	74.330	74.890	45.604	661,650
2020-08-17	75.610	76.080	74.530	75.240	45.817	604,050
2020-08-14	74.430	76.600	74.180	75.980	46.268	544,350
2020-08-13	75.250	76.040	74.800	75.080	45.720	526,050
2020-08-12	77.140	77.820	75.090	76.310	46.469	810,000
2020-08-11	77.390	78.430	75.750	75.890	46.213	1,067,850
2020-08-10	74.920	76.470	74.450	75.960	46.256	872,700

← NewerPage 26 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.