Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	92.290	93.340	91.790	92.980	54.641	528,600
2018-09-10	92.640	93.080	92.340	92.440	54.324	551,400
2018-09-07	92.090	92.780	91.130	92.180	54.171	657,600
2018-09-06	93.300	93.400	91.100	91.820	53.960	602,250
2018-09-05	93.440	94.010	92.970	93.280	54.818	596,400
2018-09-04	92.830	93.860	92.450	93.500	54.947	650,700
2018-08-31	92.410	93.170	92.090	93.040	54.677	525,150
2018-08-30	93.920	94.120	92.660	92.810	54.541	579,300
2018-08-29	94.000	94.340	93.110	94.070	55.282	785,550
2018-08-28	93.150	93.940	92.780	93.920	55.194	1,390,800
2018-08-27	91.930	93.210	91.930	92.910	54.600	784,050
2018-08-24	90.940	91.700	90.730	91.240	53.619	508,800
2018-08-23	91.470	91.690	90.260	90.740	53.325	695,250
2018-08-22	90.900	91.940	90.830	91.410	53.719	535,200
2018-08-21	91.120	91.870	90.500	91.390	53.707	779,100
2018-08-20	91.540	91.900	91.000	91.410	53.719	789,150
2018-08-17	91.250	91.670	90.950	91.430	53.730	586,500
2018-08-16	90.610	91.760	90.300	91.360	53.689	850,350
2018-08-15	89.700	90.470	89.250	90.130	52.966	1,047,750
2018-08-14	89.550	90.730	89.090	90.580	53.231	878,100
2018-08-13	90.060	90.340	89.080	89.120	52.373	1,365,300
2018-08-10	89.890	90.400	89.070	89.970	52.872	920,700
2018-08-09	91.700	91.890	90.650	90.800	53.360	875,700
2018-08-08	91.980	91.980	91.370	91.700	53.889	770,400
2018-08-07	92.140	93.600	91.740	92.230	54.201	996,450
2018-08-06	91.320	91.890	90.670	91.640	53.854	821,100
2018-08-03	91.100	91.710	90.620	91.340	53.677	676,350
2018-08-02	90.590	91.240	90.000	90.970	53.460	1,332,150
2018-08-01	92.070	93.850	90.960	91.510	53.777	1,475,100
2018-07-31	91.450	92.030	89.970	91.590	53.824	1,281,900
2018-07-30	93.050	93.630	90.530	91.000	53.478	1,452,000
2018-07-27	93.700	95.080	92.470	93.100	54.712	1,204,200
2018-07-26	95.950	95.950	93.080	93.200	54.771	2,637,000
2018-07-25	96.280	97.390	95.380	97.260	57.157	1,648,500
2018-07-24	96.900	97.620	96.160	96.450	56.680	1,397,550
2018-07-23	95.300	96.910	95.300	96.560	56.745	1,482,150
2018-07-20	94.290	95.430	94.270	95.070	55.870	1,105,800
2018-07-19	95.740	95.890	94.320	94.720	55.664	681,000
2018-07-18	95.540	96.530	95.540	96.230	56.551	744,150
2018-07-17	94.000	95.500	94.000	95.030	55.846	1,435,950
2018-07-16	93.320	94.170	93.320	94.000	55.241	1,462,950
2018-07-13	92.280	93.270	92.020	93.000	54.653	1,571,550
2018-07-12	92.500	92.550	91.320	92.240	54.206	1,365,900
2018-07-11	91.430	92.050	90.950	91.580	53.819	803,550
2018-07-10	92.420	92.870	91.430	92.290	54.236	1,240,500
2018-07-09	90.140	92.680	90.130	92.390	54.295	1,296,600
2018-07-06	87.990	89.860	87.560	89.680	52.702	1,551,000
2018-07-05	89.530	89.530	87.890	88.180	51.821	822,450
2018-07-03	90.650	90.870	88.830	88.950	52.273	565,500
2018-07-02	88.530	90.330	88.430	90.300	53.066	990,600
2018-06-29	91.170	91.580	89.290	89.350	52.508	2,010,450
2018-06-28	91.090	91.260	89.850	90.530	53.025	1,361,100
2018-06-27	93.010	93.340	91.120	91.120	53.371	1,635,750
2018-06-26	93.830	94.130	92.880	93.030	54.490	1,380,300
2018-06-25	95.350	95.440	92.800	93.650	54.853	844,950
2018-06-22	97.280	97.640	95.900	96.020	56.241	1,587,000
2018-06-21	96.500	96.710	94.620	96.500	56.522	1,793,100
2018-06-20	97.550	97.730	96.630	96.730	56.657	729,450
2018-06-19	96.740	97.190	96.030	96.950	56.785	634,950
2018-06-18	97.240	97.970	96.390	97.780	57.272	916,500

← NewerPage 35 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.