Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	96.330	98.050	96.080	96.850	56.565	936,000
2018-03-20	96.740	96.890	95.960	96.450	56.332	701,700
2018-03-19	97.120	97.300	94.840	96.520	56.373	1,368,300
2018-03-16	95.660	97.880	95.560	97.570	56.986	1,910,850
2018-03-15	96.090	96.580	94.940	95.420	55.730	1,602,750
2018-03-14	97.530	97.530	95.580	95.820	55.964	1,490,250
2018-03-13	98.800	99.140	96.910	97.250	56.799	1,033,050
2018-03-12	98.690	99.260	98.090	98.240	57.377	744,450
2018-03-09	97.110	98.760	96.880	98.750	57.675	1,042,200
2018-03-08	96.310	96.390	94.790	96.260	56.221	1,134,600
2018-03-07	94.770	96.230	94.470	96.000	56.069	1,045,200
2018-03-06	94.250	95.870	93.160	95.850	55.981	1,373,700
2018-03-05	91.200	94.050	90.680	93.610	54.673	867,000
2018-03-02	91.290	92.100	89.640	91.860	53.651	977,700
2018-03-01	92.720	93.660	91.280	92.020	53.744	2,104,500
2018-02-28	94.020	94.590	92.690	92.710	54.147	1,889,400
2018-02-27	93.600	95.070	93.020	93.700	54.726	1,897,050
2018-02-26	91.930	92.640	90.960	92.600	54.083	612,300
2018-02-23	90.180	91.470	90.070	91.470	53.423	965,850
2018-02-22	91.570	92.800	89.880	90.080	52.611	1,452,000
2018-02-21	92.210	92.990	91.180	91.220	53.277	1,194,000
2018-02-20	92.220	93.170	91.830	92.230	53.867	1,034,550
2018-02-16	90.960	92.850	90.830	92.560	54.060	1,621,200
2018-02-15	91.970	92.390	90.450	91.310	53.330	1,296,900
2018-02-14	88.410	91.070	88.240	91.020	53.160	1,695,000
2018-02-13	88.450	89.100	87.570	88.730	51.823	1,458,450
2018-02-12	87.840	89.830	87.270	89.010	51.986	1,820,100
2018-02-09	86.870	87.680	84.370	87.080	50.859	2,083,800
2018-02-08	91.130	91.130	86.020	86.060	50.263	1,852,800
2018-02-07	90.780	92.790	90.780	91.050	53.178	1,087,350
2018-02-06	87.730	91.640	86.900	91.420	53.394	1,575,450
2018-02-05	93.000	94.610	89.620	89.790	52.442	1,367,700
2018-02-02	96.810	97.320	94.000	94.330	55.094	989,250
2018-02-01	96.220	97.400	95.220	97.360	56.863	1,968,150
2018-01-31	95.630	96.770	95.630	96.390	56.297	1,336,950
2018-01-30	96.440	97.310	95.520	95.710	55.900	1,074,750
2018-01-29	98.220	99.100	96.890	96.990	56.647	1,008,600
2018-01-26	96.720	98.330	95.800	98.260	57.389	2,338,050
2018-01-25	98.000	98.780	94.770	95.850	55.981	2,048,550
2018-01-24	97.050	97.420	95.710	96.900	56.595	1,523,100
2018-01-23	96.330	96.750	95.410	96.570	56.402	1,015,650
2018-01-22	96.200	96.580	95.200	96.560	56.396	1,106,100
2018-01-19	95.610	96.450	95.560	96.190	56.180	907,950
2018-01-18	96.340	96.870	95.320	95.400	55.718	1,200,750
2018-01-17	96.070	96.660	94.820	96.250	56.215	1,073,700
2018-01-16	97.350	97.830	94.970	95.600	55.835	1,543,800
2018-01-12	95.810	96.790	95.070	96.790	56.530	1,330,800
2018-01-11	94.590	95.240	94.170	95.170	55.584	1,194,300
2018-01-10	93.240	95.230	93.240	94.400	55.134	2,120,550
2018-01-09	91.930	93.950	91.930	93.150	54.404	1,675,350
2018-01-08	91.040	91.910	90.370	91.690	53.552	1,278,000
2018-01-05	90.960	90.980	90.150	90.950	53.119	1,752,150
2018-01-04	90.000	91.660	90.000	90.540	52.880	2,018,250
2018-01-03	89.340	90.360	88.710	89.800	52.448	1,545,150
2018-01-02	89.610	89.610	88.150	88.860	51.899	1,396,650
2017-12-29	90.120	90.240	89.290	89.300	52.010	757,350
2017-12-28	90.000	90.000	89.180	89.830	52.318	749,400
2017-12-27	90.060	90.060	89.320	89.650	52.214	1,228,200
2017-12-26	90.820	90.970	89.670	89.910	52.365	986,550
2017-12-22	90.670	90.990	89.900	90.640	52.790	1,085,400

← NewerPage 37 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.