Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	83.250	83.650	82.460	82.580	49.119	1,393,350
2019-05-30	85.510	86.020	83.840	84.500	50.261	759,450
2019-05-29	84.720	85.330	83.950	85.180	50.666	1,197,300
2019-05-28	86.490	86.800	85.120	85.240	50.702	1,680,450
2019-05-24	85.410	87.040	85.160	86.840	51.653	1,309,350
2019-05-23	83.980	85.540	83.900	84.730	50.398	2,469,750
2019-05-22	85.420	85.610	84.600	85.100	50.618	978,600
2019-05-21	85.180	85.920	85.040	85.780	51.023	896,250
2019-05-20	83.810	84.870	83.450	84.540	50.285	1,677,450
2019-05-17	82.940	84.820	82.670	84.000	49.964	1,222,800
2019-05-16	83.440	84.950	83.440	84.150	50.053	1,413,150
2019-05-15	83.500	84.000	82.470	83.320	49.560	769,350
2019-05-14	83.490	85.350	83.490	84.690	50.374	1,886,250
2019-05-13	85.920	85.920	83.260	83.400	49.607	1,539,750
2019-05-10	86.830	87.600	85.220	87.510	52.052	1,119,450
2019-05-09	86.530	87.260	85.570	87.260	51.903	1,832,100
2019-05-08	87.910	88.570	87.490	87.840	52.248	1,403,550
2019-05-07	89.700	90.090	87.660	88.040	52.367	1,569,150
2019-05-06	89.130	91.030	88.720	90.820	54.021	773,850
2019-05-03	90.330	91.180	90.120	91.090	54.181	799,200
2019-05-02	89.580	90.490	89.170	89.930	53.491	990,900
2019-05-01	91.560	92.000	89.360	89.500	53.236	1,572,300
2019-04-30	91.400	91.710	90.230	91.570	54.467	1,366,200
2019-04-29	90.110	91.700	90.110	91.590	54.479	1,292,550
2019-04-26	90.210	90.580	88.390	89.750	53.384	1,987,650
2019-04-25	88.940	90.340	87.560	90.210	53.658	1,833,900
2019-04-24	89.420	89.440	88.210	88.480	52.629	2,336,400
2019-04-23	88.780	89.730	87.950	89.530	53.253	1,706,850
2019-04-22	88.950	88.970	88.240	88.570	52.682	1,132,950
2019-04-18	88.720	89.390	88.030	89.190	53.051	2,460,150
2019-04-17	88.560	88.870	88.040	88.800	52.819	1,121,250
2019-04-16	87.670	88.810	87.490	88.550	52.670	1,554,450
2019-04-15	88.090	88.200	87.270	87.460	52.022	991,500
2019-04-12	87.800	88.540	86.990	87.800	52.224	1,204,650
2019-04-11	86.000	86.680	85.750	86.520	51.463	1,165,800
2019-04-10	85.030	85.640	84.380	85.610	50.922	900,450
2019-04-09	85.030	85.160	84.390	84.680	50.369	1,320,600
2019-04-08	85.000	85.540	84.840	85.500	50.856	1,232,100
2019-04-05	84.890	85.260	84.410	85.200	50.678	1,690,050
2019-04-04	83.960	84.980	83.600	84.420	50.214	896,700
2019-04-03	83.850	84.350	83.340	83.780	49.833	1,495,950
2019-04-02	83.050	83.310	82.120	83.010	49.375	1,219,650
2019-04-01	81.210	83.220	81.200	83.080	49.417	1,337,850
2019-03-29	80.530	80.730	79.970	80.410	47.829	2,003,250
2019-03-28	78.340	80.070	78.340	79.940	47.347	1,821,600
2019-03-27	78.100	78.520	77.730	78.500	46.494	1,549,350
2019-03-26	77.510	78.370	77.510	78.100	46.257	1,776,150
2019-03-25	76.840	77.610	76.490	77.010	45.612	2,048,400
2019-03-22	78.470	78.940	76.000	76.760	45.463	2,274,600
2019-03-21	79.160	80.040	78.480	79.410	47.033	1,584,000
2019-03-20	81.190	81.630	79.280	79.350	46.997	1,814,100
2019-03-19	83.210	83.210	81.320	81.530	48.289	1,550,850
2019-03-18	82.490	82.900	82.170	82.520	48.875	1,617,150
2019-03-15	81.830	82.610	81.750	81.890	48.502	2,266,800
2019-03-14	81.910	82.210	81.270	82.000	48.567	757,500
2019-03-13	81.600	82.260	81.140	81.910	48.514	768,900
2019-03-12	81.240	81.560	80.850	81.160	48.070	1,037,250
2019-03-11	81.150	81.440	80.310	81.000	47.975	1,448,850
2019-03-08	79.760	80.390	79.330	80.350	47.590	1,073,550
2019-03-07	82.210	82.210	79.970	80.460	47.655	1,663,950

← NewerPage 32 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.