Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	97.620	98.020	96.260	97.630	57.184	1,792,650
2018-06-14	99.330	99.450	98.060	98.450	57.664	1,314,150
2018-06-13	99.820	100.18	98.820	99.010	57.992	963,300
2018-06-12	100.19	100.42	98.860	99.560	58.314	575,250
2018-06-11	100.83	100.94	99.650	99.690	58.390	628,050
2018-06-08	99.580	100.80	99.370	100.60	58.923	909,600
2018-06-07	100.65	101.19	98.910	99.580	58.326	747,000
2018-06-06	98.920	100.57	98.910	100.57	58.906	944,250
2018-06-05	98.250	98.740	97.510	98.500	57.693	866,550
2018-06-04	98.690	98.740	97.670	98.610	57.758	710,700
2018-06-01	98.180	98.620	97.300	97.960	57.377	980,700
2018-05-31	97.410	97.640	96.060	96.560	56.557	920,550
2018-05-30	96.970	98.110	96.220	97.730	57.242	1,109,400
2018-05-29	98.250	98.570	95.070	95.730	56.071	1,381,800
2018-05-25	100.03	100.47	99.110	99.470	58.262	813,600
2018-05-24	100.52	100.89	98.760	100.50	58.865	1,305,600
2018-05-23	101.19	101.88	100.20	101.02	59.169	1,900,500
2018-05-22	100.75	102.17	100.58	101.73	59.585	1,743,900
2018-05-21	99.370	100.89	99.210	100.64	58.947	2,003,850
2018-05-18	98.400	99.270	98.020	99.050	58.016	1,944,900
2018-05-17	96.310	98.750	95.770	98.660	57.787	2,089,350
2018-05-16	95.000	96.640	94.900	96.410	56.469	1,931,850
2018-05-15	93.390	94.420	93.390	93.950	55.028	1,616,700
2018-05-14	93.840	94.200	93.290	93.790	54.935	619,650
2018-05-11	93.330	94.140	92.980	93.760	54.917	727,050
2018-05-10	92.550	93.460	92.130	93.120	54.542	756,750
2018-05-09	91.780	92.480	90.940	92.430	54.138	1,071,000
2018-05-08	91.150	92.110	90.760	91.250	53.447	994,650
2018-05-07	89.980	91.600	89.360	91.200	53.418	984,600
2018-05-04	87.080	90.180	86.740	89.550	52.451	676,800
2018-05-03	88.040	88.100	85.990	87.590	51.303	942,450
2018-05-02	89.680	90.010	88.250	88.520	51.848	813,750
2018-05-01	89.610	90.010	88.380	89.950	52.686	599,550
2018-04-30	91.490	92.000	89.700	89.750	52.568	1,474,350
2018-04-27	90.040	91.460	89.010	91.310	53.482	1,282,350
2018-04-26	86.820	90.710	85.950	89.840	52.621	1,999,800
2018-04-25	86.960	87.360	85.500	86.820	50.852	1,422,450
2018-04-24	88.210	88.680	85.810	86.910	50.905	841,950
2018-04-23	88.110	88.300	87.010	87.620	51.321	591,450
2018-04-20	88.000	88.440	86.950	87.800	51.426	1,009,050
2018-04-19	86.600	88.050	86.040	88.010	51.549	843,000
2018-04-18	87.540	87.950	86.370	86.580	50.712	945,600
2018-04-17	87.420	87.960	86.400	86.990	50.952	2,604,450
2018-04-16	86.260	87.280	86.000	86.550	50.694	1,928,550
2018-04-13	87.910	87.950	85.160	85.540	50.103	1,068,600
2018-04-12	86.560	87.930	86.280	87.130	51.034	779,550
2018-04-11	85.890	86.550	84.900	85.810	50.261	955,950
2018-04-10	86.060	87.180	85.070	86.690	50.776	1,228,650
2018-04-09	85.220	87.090	84.440	84.830	49.687	1,073,400
2018-04-06	86.900	87.090	83.890	84.820	49.681	1,959,000
2018-04-05	89.060	89.060	87.750	88.370	51.760	1,369,050
2018-04-04	85.700	88.370	85.670	88.120	51.614	1,206,750
2018-04-03	86.870	87.830	86.120	87.500	51.250	1,077,000
2018-04-02	89.160	89.900	85.610	86.330	50.565	1,492,650
2018-03-29	87.680	89.750	87.190	89.410	52.369	1,545,750
2018-03-28	87.760	88.430	85.930	87.760	51.256	1,381,200
2018-03-27	89.910	90.360	86.980	87.650	51.192	1,567,050
2018-03-26	88.740	89.650	87.100	89.560	52.308	1,351,950
2018-03-23	91.510	91.750	86.900	87.150	50.900	2,261,850
2018-03-22	95.640	95.850	91.460	91.600	53.499	1,227,150

← NewerPage 36 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.