Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	83.970	84.270	82.660	82.700	48.982	692,550
2019-03-05	83.770	83.910	82.620	83.700	49.574	777,450
2019-03-04	84.710	85.530	83.000	83.880	49.680	1,552,950
2019-03-01	83.480	84.690	83.370	84.460	50.024	1,080,600
2019-02-28	83.690	83.890	82.500	82.580	48.910	912,900
2019-02-27	83.420	84.010	83.170	83.820	49.645	962,550
2019-02-26	83.260	84.330	83.090	83.570	49.497	1,135,500
2019-02-25	84.140	84.820	83.540	83.580	49.503	1,378,050
2019-02-22	83.110	83.650	82.780	83.560	49.491	891,750
2019-02-21	82.830	82.920	81.860	82.910	49.106	1,363,350
2019-02-20	82.800	82.830	82.230	82.780	49.029	810,900
2019-02-19	81.770	83.250	81.580	82.930	49.118	1,417,350
2019-02-15	81.890	82.520	81.270	82.330	48.762	1,415,400
2019-02-14	81.140	81.690	80.070	81.170	48.075	1,533,600
2019-02-13	82.780	83.260	81.780	81.810	48.454	1,179,150
2019-02-12	80.690	82.810	80.650	82.010	48.573	1,390,350
2019-02-11	80.590	80.610	79.840	80.020	47.394	1,127,700
2019-02-08	80.130	80.590	78.780	80.430	47.637	955,200
2019-02-07	81.230	81.420	79.940	80.720	47.809	1,043,100
2019-02-06	81.780	82.260	81.400	81.660	48.366	836,700
2019-02-05	81.820	82.390	81.370	82.140	48.650	1,092,300
2019-02-04	81.340	81.990	80.810	81.810	48.454	1,054,500
2019-02-01	80.650	82.070	80.650	81.290	48.146	1,289,700
2019-01-31	80.170	80.750	79.540	80.500	47.679	1,258,800
2019-01-30	81.100	81.110	80.010	80.810	47.862	1,406,700
2019-01-29	81.460	81.650	80.860	80.940	47.939	843,750
2019-01-28	80.380	81.490	80.200	81.300	48.152	924,900
2019-01-25	81.250	81.900	80.560	81.060	48.010	1,662,900
2019-01-24	79.640	81.100	78.900	80.420	47.631	1,957,500
2019-01-23	80.000	80.520	78.910	79.950	47.353	2,921,100
2019-01-22	80.360	80.880	79.310	79.700	47.205	1,834,050
2019-01-18	80.560	81.630	79.630	81.260	48.129	1,772,250
2019-01-17	79.300	80.780	79.110	79.850	47.294	2,218,050
2019-01-16	78.410	80.410	78.270	79.970	47.365	1,775,400
2019-01-15	77.180	77.580	76.170	77.550	45.931	2,325,750
2019-01-14	76.420	78.100	76.130	77.510	45.908	2,146,950
2019-01-11	76.180	77.360	75.470	77.250	45.754	745,050
2019-01-10	76.100	77.090	75.820	76.540	45.333	1,183,050
2019-01-09	75.770	76.830	75.380	76.710	45.434	1,364,550
2019-01-08	75.540	75.770	74.560	75.330	44.616	2,000,100
2019-01-07	74.170	75.560	73.620	74.790	44.297	1,321,800
2019-01-04	72.780	74.680	72.140	74.440	44.089	1,811,550
2019-01-03	73.600	73.650	71.390	71.540	42.372	1,967,850
2019-01-02	72.930	75.020	72.930	74.040	43.852	1,968,450
2018-12-31	74.260	74.860	73.370	74.410	43.870	972,450
2018-12-28	74.720	75.180	73.450	73.770	43.493	1,369,950
2018-12-27	72.130	74.410	71.890	74.410	43.870	1,475,250
2018-12-26	69.860	73.640	69.110	73.620	43.404	1,551,450
2018-12-24	69.620	71.380	69.520	69.710	41.099	907,950
2018-12-21	70.810	73.060	70.360	70.410	41.512	3,471,750
2018-12-20	71.110	72.150	70.560	71.180	41.966	2,736,150
2018-12-19	73.120	73.960	71.050	71.350	42.066	2,445,900
2018-12-18	73.980	74.680	72.930	73.190	43.151	1,867,950
2018-12-17	74.240	75.330	73.260	73.590	43.387	1,827,300
2018-12-14	74.640	76.120	74.210	74.340	43.829	1,958,550
2018-12-13	76.470	76.930	75.260	75.580	44.560	1,663,800
2018-12-12	76.320	77.560	75.860	76.470	45.085	3,529,350
2018-12-11	76.470	77.230	74.460	74.970	44.200	4,420,200
2018-12-10	75.040	76.010	74.270	75.580	44.560	1,634,100
2018-12-07	77.120	78.600	75.220	75.380	44.442	1,927,050

← NewerPage 33 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.