Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	74.560	77.670	74.470	77.480	45.680	2,966,550
2018-12-04	79.450	79.560	75.410	76.250	44.955	3,376,350
2018-12-03	81.150	81.830	78.910	79.830	47.066	2,034,600
2018-11-30	76.670	80.050	76.140	79.730	47.007	2,369,400
2018-11-29	77.020	77.590	76.200	76.270	44.967	2,031,750
2018-11-28	77.070	77.750	75.740	77.630	45.769	2,059,050
2018-11-27	78.720	79.350	76.640	76.920	45.350	1,600,050
2018-11-26	77.910	79.180	77.720	79.160	46.671	1,470,900
2018-11-23	75.470	77.600	75.420	76.640	45.185	779,250
2018-11-21	75.080	77.460	74.840	76.100	44.867	1,053,000
2018-11-20	76.740	76.990	74.290	74.670	44.024	1,512,000
2018-11-19	78.590	78.990	77.560	77.910	45.934	1,345,200
2018-11-16	78.170	79.380	77.680	78.740	46.423	1,330,050
2018-11-15	76.280	78.910	76.080	78.700	46.400	1,854,300
2018-11-14	79.290	79.480	76.240	77.090	45.450	2,069,850
2018-11-13	77.990	79.840	77.870	78.310	46.170	1,351,350
2018-11-12	79.300	79.980	77.290	78.000	45.987	1,773,450
2018-11-09	80.900	80.900	78.800	79.500	46.871	1,167,750
2018-11-08	80.910	82.400	80.490	80.940	47.720	2,715,750
2018-11-07	81.110	81.710	80.580	81.160	47.850	1,871,550
2018-11-06	79.390	80.700	79.190	80.490	47.455	1,813,050
2018-11-05	79.120	80.080	78.800	79.470	46.853	1,907,700
2018-11-02	79.810	80.330	78.360	79.090	46.629	1,862,550
2018-11-01	77.200	79.600	76.960	79.010	46.582	2,458,800
2018-10-31	75.510	77.520	73.310	76.690	45.214	4,477,200
2018-10-30	73.130	74.270	72.760	73.980	43.617	2,845,950
2018-10-29	73.750	74.720	71.930	72.850	42.951	2,618,100
2018-10-26	73.760	74.550	72.290	73.000	43.039	5,232,600
2018-10-25	77.450	77.450	73.740	75.560	44.548	5,060,400
2018-10-24	82.780	82.920	78.200	78.480	46.270	2,447,700
2018-10-23	82.160	83.620	81.280	82.920	48.887	2,239,950
2018-10-22	86.700	87.080	84.290	84.400	49.760	1,236,150
2018-10-19	86.780	87.650	86.190	86.360	50.916	1,309,800
2018-10-18	88.750	89.210	86.400	86.820	51.187	949,200
2018-10-17	88.820	89.700	87.230	89.180	52.578	1,210,200
2018-10-16	87.900	89.160	86.390	89.010	52.478	1,133,250
2018-10-15	87.670	88.300	87.120	87.130	51.370	966,600
2018-10-12	89.730	89.840	85.870	87.860	51.800	1,750,200
2018-10-11	89.670	90.830	86.700	87.720	51.717	1,408,500
2018-10-10	94.620	94.680	89.940	90.030	53.079	1,367,850
2018-10-09	94.110	95.210	93.500	94.820	55.903	1,379,250
2018-10-08	93.320	94.360	92.540	94.270	55.579	948,300
2018-10-05	94.570	95.000	92.790	93.740	55.267	884,100
2018-10-04	94.310	96.100	93.720	94.310	55.603	1,662,900
2018-10-03	92.770	94.830	92.440	93.950	55.390	2,045,400
2018-10-02	92.310	92.540	91.060	92.020	54.253	1,356,150
2018-10-01	92.950	93.500	92.070	92.340	54.441	1,272,750
2018-09-28	91.900	93.390	91.810	92.050	54.270	1,450,050
2018-09-27	93.140	93.480	92.380	92.750	54.506	956,550
2018-09-26	94.120	94.150	92.670	92.760	54.512	1,086,600
2018-09-25	93.860	94.050	92.850	93.860	55.158	1,078,500
2018-09-24	95.020	95.170	93.040	93.450	54.917	1,309,950
2018-09-21	95.990	95.990	94.740	95.130	55.905	1,954,650
2018-09-20	94.590	96.760	94.540	95.500	56.122	1,165,500
2018-09-19	92.060	94.060	92.060	93.770	55.106	780,900
2018-09-18	91.540	92.120	90.950	92.010	54.071	511,800
2018-09-17	92.730	92.980	91.110	91.310	53.660	516,600
2018-09-14	91.410	92.800	91.410	92.560	54.395	678,750
2018-09-13	91.920	92.420	91.040	91.140	53.560	1,089,150
2018-09-12	92.780	93.070	91.270	91.600	53.830	629,550

← NewerPage 34 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.