Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	71.940	72.390	71.170	71.950	43.814	741,000
2020-08-05	71.670	72.420	71.330	72.170	43.948	858,300
2020-08-04	71.070	71.670	69.820	70.930	43.193	938,400
2020-08-03	69.940	72.270	69.460	71.450	43.510	1,004,250
2020-07-31	69.240	69.990	68.210	69.480	42.310	1,104,900
2020-07-30	70.010	70.010	68.010	69.080	42.066	1,954,200
2020-07-29	70.140	71.510	69.740	71.510	43.546	1,037,700
2020-07-28	70.700	71.420	69.710	70.020	42.639	934,350
2020-07-27	72.000	72.040	70.170	71.200	43.357	874,950
2020-07-24	72.410	73.090	71.570	72.120	43.918	892,050
2020-07-23	71.690	73.290	71.690	72.240	43.991	1,432,050
2020-07-22	72.210	73.490	71.870	72.430	44.106	1,069,650
2020-07-21	70.600	73.120	70.600	73.020	44.466	696,000
2020-07-20	70.310	70.970	69.860	70.310	42.815	717,150
2020-07-17	72.920	72.920	70.830	70.850	43.144	1,259,100
2020-07-16	71.390	73.960	70.810	72.750	44.301	1,078,950
2020-07-15	71.250	72.730	70.160	72.140	43.930	975,600
2020-07-14	68.920	69.510	67.530	69.050	42.048	773,850
2020-07-13	70.130	70.330	68.790	69.010	42.024	837,600
2020-07-10	65.810	68.960	65.810	68.940	41.981	871,200
2020-07-09	67.610	68.010	64.980	65.600	39.947	723,150
2020-07-08	66.660	68.060	66.430	67.980	41.396	797,850
2020-07-07	68.400	68.460	66.710	67.020	40.812	963,000
2020-07-06	69.300	70.980	68.770	69.190	42.133	1,225,800
2020-07-02	68.720	69.560	67.300	67.530	41.122	852,000
2020-07-01	69.470	69.760	66.990	67.100	40.861	895,950
2020-06-30	67.720	69.380	67.430	68.830	41.914	1,551,150
2020-06-29	67.290	68.860	66.580	68.400	41.427	941,850
2020-06-26	69.040	69.310	65.910	66.400	40.216	2,692,800
2020-06-25	68.000	70.170	67.630	70.070	42.438	1,264,200
2020-06-24	70.640	70.780	68.190	68.410	41.433	1,111,800
2020-06-23	73.350	73.800	71.810	71.900	43.547	1,405,050
2020-06-22	73.000	73.300	71.450	71.930	43.565	2,210,700
2020-06-19	73.840	73.840	71.140	73.660	44.613	3,052,500
2020-06-18	71.550	73.780	71.260	72.240	43.753	737,550
2020-06-17	73.800	74.010	71.820	72.350	43.819	900,150
2020-06-16	76.600	76.600	71.880	73.490	44.510	1,214,400
2020-06-15	68.360	73.540	68.150	72.860	44.128	1,295,400
2020-06-12	73.800	73.800	69.190	71.600	43.365	1,273,950
2020-06-11	72.080	73.990	70.110	70.260	42.553	1,378,350
2020-06-10	81.470	81.640	75.730	76.370	46.254	1,341,150
2020-06-09	80.000	82.310	79.010	81.660	49.458	1,659,150
2020-06-08	82.740	83.450	80.830	81.040	49.082	2,420,850
2020-06-05	85.000	85.820	81.220	81.340	49.264	3,576,150
2020-06-04	76.850	79.270	76.180	79.270	48.010	2,743,200
2020-06-03	75.330	77.370	74.500	77.230	46.775	2,290,650
2020-06-02	72.290	73.640	71.980	73.000	44.213	1,560,600
2020-06-01	69.800	71.620	69.360	71.190	43.117	1,580,400
2020-05-29	69.740	70.510	68.480	69.280	41.960	1,022,850
2020-05-28	74.190	74.430	70.420	70.690	42.814	934,500
2020-05-27	73.140	73.800	71.190	72.980	44.201	1,593,150
2020-05-26	68.440	71.270	67.360	70.340	42.602	1,588,200
2020-05-22	64.780	65.920	63.910	65.210	39.495	1,292,250
2020-05-21	65.450	65.740	64.540	64.780	39.234	1,538,250
2020-05-20	63.950	66.520	63.950	65.810	39.858	1,537,500
2020-05-19	64.480	65.550	62.770	62.860	38.072	1,330,650
2020-05-18	62.350	65.690	62.350	64.960	39.343	1,862,850
2020-05-15	61.200	62.600	60.070	61.040	36.969	4,223,100
2020-05-14	57.880	62.190	56.560	62.020	37.563	1,834,050
2020-05-13	62.850	63.460	58.870	59.370	35.958	1,352,550

← NewerPage 27 of 79 · 4,732 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.