Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	89.100	89.630	88.290	89.440	53.637	825,000
2019-11-15	89.420	90.130	89.110	89.400	53.613	1,157,400
2019-11-14	87.900	88.930	87.900	88.930	53.332	721,950
2019-11-13	88.770	89.030	87.810	88.340	52.978	791,700
2019-11-12	89.180	89.790	88.730	89.620	53.745	637,050
2019-11-11	88.480	89.390	88.350	89.100	53.434	752,850
2019-11-08	88.730	89.590	88.150	89.290	53.548	622,800
2019-11-07	89.230	89.910	88.940	89.060	53.410	939,300
2019-11-06	87.860	88.630	87.770	88.330	52.972	1,048,800
2019-11-05	87.700	88.310	87.680	88.120	52.846	1,070,700
2019-11-04	86.070	87.510	85.710	87.100	52.234	927,300
2019-11-01	84.420	85.620	84.320	85.180	51.083	708,000
2019-10-31	84.800	85.150	82.900	83.490	50.069	1,045,650
2019-10-30	84.530	85.610	84.280	85.230	51.113	1,439,400
2019-10-29	84.480	85.060	84.260	84.850	50.885	1,849,650
2019-10-28	85.370	86.150	84.490	84.800	50.855	1,699,500
2019-10-25	83.190	84.950	82.960	84.480	50.663	1,427,250
2019-10-24	88.110	88.110	82.310	83.930	50.333	2,334,750
2019-10-23	82.790	84.010	82.240	83.910	50.321	1,627,050
2019-10-22	84.110	84.310	83.040	83.100	49.835	1,694,700
2019-10-21	83.000	84.670	83.000	84.130	50.453	1,566,150
2019-10-18	82.130	82.880	81.910	82.690	49.589	2,509,800
2019-10-17	82.370	82.880	81.830	82.440	49.440	1,240,200
2019-10-16	82.680	83.210	81.660	81.700	48.996	1,222,950
2019-10-15	81.260	82.920	80.520	82.800	49.655	1,386,600
2019-10-14	79.950	80.920	79.370	80.860	48.492	2,868,600
2019-10-11	80.010	81.360	80.000	80.580	48.324	1,189,800
2019-10-10	78.120	79.050	78.120	78.350	46.987	1,207,800
2019-10-09	77.480	78.050	77.060	77.570	46.519	1,163,700
2019-10-08	77.030	77.330	76.330	76.440	45.841	1,425,150
2019-10-07	78.220	78.840	77.760	78.130	46.855	1,245,450
2019-10-04	77.630	78.710	77.630	78.620	47.149	1,154,400
2019-10-03	77.820	78.300	75.440	77.630	46.555	2,503,350
2019-10-02	78.270	78.900	77.260	78.200	46.897	2,707,050
2019-10-01	81.740	82.090	78.330	79.400	47.616	2,493,900
2019-09-30	83.800	83.800	82.260	82.460	49.451	1,316,100
2019-09-27	85.200	85.570	83.190	83.870	50.093	2,147,850
2019-09-26	84.640	85.180	83.880	84.670	50.571	1,079,100
2019-09-25	83.880	85.000	83.580	84.790	50.643	1,168,200
2019-09-24	84.470	84.730	82.670	83.810	50.057	1,539,000
2019-09-23	83.420	84.750	83.020	84.290	50.344	888,000
2019-09-20	85.360	85.590	84.120	84.200	50.290	2,167,350
2019-09-19	85.320	85.590	84.490	85.160	50.864	1,433,250
2019-09-18	85.910	86.130	84.710	85.860	51.282	1,100,850
2019-09-17	86.780	87.070	85.950	86.350	51.574	1,237,800
2019-09-16	86.100	87.400	85.880	87.350	52.172	1,583,100
2019-09-13	87.280	87.900	86.850	87.110	52.028	1,537,200
2019-09-12	85.090	86.820	84.650	86.410	51.610	1,493,400
2019-09-11	84.370	85.810	82.480	85.780	51.234	1,057,050
2019-09-10	82.750	84.340	82.410	84.290	50.344	1,343,100
2019-09-09	81.220	82.650	81.100	82.270	49.138	1,403,400
2019-09-06	80.190	80.990	79.550	80.560	48.116	1,034,400
2019-09-05	79.730	80.950	79.620	79.950	47.752	929,250
2019-09-04	77.710	78.080	77.400	78.030	46.605	816,150
2019-09-03	77.720	77.800	76.190	76.920	45.942	1,155,900
2019-08-30	78.980	79.270	78.180	78.510	46.892	797,850
2019-08-29	77.180	78.490	77.180	78.280	46.754	777,750
2019-08-28	75.060	76.330	74.870	76.240	45.536	1,114,500
2019-08-27	76.890	77.190	75.380	75.660	45.190	1,258,650
2019-08-26	77.170	77.340	76.040	76.550	45.721	885,600

← NewerPage 30 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.