Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	77.170	77.340	76.040	76.550	45.721	885,600
2019-08-23	78.030	78.620	75.780	76.200	45.512	1,389,900
2019-08-22	78.200	79.210	77.900	78.560	46.922	2,222,700
2019-08-21	77.190	77.800	76.970	77.660	46.384	1,223,100
2019-08-20	76.640	77.050	76.000	76.630	45.769	1,382,100
2019-08-19	77.140	77.380	76.080	76.930	45.948	1,120,050
2019-08-16	74.490	76.230	74.280	75.750	45.243	1,076,400
2019-08-15	73.720	74.100	73.230	73.750	44.049	1,432,200
2019-08-14	73.940	74.830	72.940	73.310	43.786	2,071,350
2019-08-13	74.700	77.170	74.060	75.960	45.369	917,700
2019-08-12	75.640	76.110	74.420	74.560	44.533	1,365,900
2019-08-09	76.600	77.510	75.930	76.730	45.829	1,423,650
2019-08-08	76.730	77.870	76.250	77.100	46.050	1,046,250
2019-08-07	74.650	76.370	73.500	75.980	45.381	1,820,550
2019-08-06	75.770	76.820	74.610	76.600	45.751	1,294,800
2019-08-05	75.850	76.640	74.270	75.010	44.801	2,303,400
2019-08-02	77.900	78.310	76.560	77.750	46.438	1,755,450
2019-08-01	80.450	81.100	77.580	78.300	46.766	1,668,150
2019-07-31	81.820	81.840	80.080	80.670	48.182	1,520,250
2019-07-30	81.810	81.810	80.830	81.780	48.845	1,400,550
2019-07-29	84.520	84.580	81.780	81.860	48.893	1,425,000
2019-07-26	83.100	84.940	83.040	84.830	50.667	1,384,200
2019-07-25	86.360	86.360	81.770	83.020	49.586	3,424,500
2019-07-24	85.290	87.170	85.230	86.600	51.724	1,947,000
2019-07-23	85.280	86.060	85.220	85.880	51.294	1,178,550
2019-07-22	84.730	85.300	84.260	84.830	50.667	908,100
2019-07-19	84.540	85.430	84.280	84.820	50.661	1,148,100
2019-07-18	83.680	84.960	83.330	84.320	50.362	1,375,200
2019-07-17	85.520	85.610	83.170	83.680	49.980	1,483,200
2019-07-16	85.960	86.750	85.220	85.870	51.288	1,084,500
2019-07-15	86.270	86.310	85.040	85.560	51.103	1,957,650
2019-07-12	85.590	86.200	85.230	86.100	51.425	814,950
2019-07-11	85.140	85.670	84.600	85.380	50.995	1,147,950
2019-07-10	85.070	85.360	84.300	84.860	50.684	1,247,850
2019-07-09	83.090	85.170	82.900	85.030	50.786	1,309,050
2019-07-08	84.660	84.880	83.460	83.660	49.968	1,458,750
2019-07-05	85.100	85.810	84.820	85.610	51.132	704,700
2019-07-03	84.950	85.010	84.110	84.410	50.416	813,000
2019-07-02	85.500	85.500	83.960	84.560	50.505	1,026,300
2019-07-01	85.650	86.370	85.420	85.990	51.359	1,709,700
2019-06-28	82.990	84.550	82.820	84.550	50.499	2,077,050
2019-06-27	81.370	82.640	80.920	82.500	49.072	1,737,900
2019-06-26	80.690	81.300	80.370	80.850	48.090	1,284,300
2019-06-25	80.090	80.630	79.520	80.150	47.674	1,846,050
2019-06-24	82.220	82.510	80.140	80.290	47.757	1,816,200
2019-06-21	80.980	82.420	80.800	82.360	48.989	3,137,400
2019-06-20	81.670	81.810	79.490	80.690	47.995	3,406,650
2019-06-19	83.430	83.700	81.100	81.130	48.257	1,546,050
2019-06-18	82.420	84.320	82.290	83.120	49.441	938,850
2019-06-17	82.880	83.230	82.110	82.240	48.917	716,550
2019-06-14	83.630	83.630	81.600	82.560	49.108	1,329,900
2019-06-13	83.300	83.680	83.110	83.570	49.708	923,250
2019-06-12	84.190	84.480	82.570	83.280	49.536	759,750
2019-06-11	85.580	85.780	84.160	84.230	50.101	788,400
2019-06-10	84.580	85.650	84.130	84.660	50.357	851,700
2019-06-07	84.860	84.880	83.540	83.750	49.815	1,502,100
2019-06-06	84.880	85.000	83.890	84.770	50.422	669,150
2019-06-05	85.130	85.470	83.910	84.690	50.374	1,300,200
2019-06-04	83.450	85.280	82.800	85.140	50.642	1,228,500
2019-06-03	82.480	83.570	81.760	82.060	48.810	1,511,400

← NewerPage 31 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.