Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	88.980	90.370	88.580	90.350	52.621	2,153,700
2017-12-20	89.130	89.550	87.780	88.300	51.427	1,216,350
2017-12-19	89.540	89.570	88.630	88.670	51.643	1,098,000
2017-12-18	89.210	89.800	88.180	88.950	51.806	1,189,800
2017-12-15	87.140	89.070	86.860	88.240	51.392	1,850,700
2017-12-14	88.340	88.340	86.360	86.640	50.461	1,515,000
2017-12-13	89.600	89.600	87.860	87.860	51.171	1,248,300
2017-12-12	89.400	90.410	88.990	89.530	52.144	1,149,600
2017-12-11	89.410	89.420	88.620	89.040	51.858	792,300
2017-12-08	89.030	89.490	87.900	89.490	52.120	770,100
2017-12-07	87.460	89.220	87.180	88.460	51.520	742,800
2017-12-06	88.200	88.610	87.660	87.720	51.090	792,600
2017-12-05	90.460	90.460	88.150	88.320	51.439	1,048,950
2017-12-04	89.350	91.290	89.350	90.110	52.481	1,706,400
2017-12-01	88.190	88.290	84.970	88.240	51.392	2,131,200
2017-11-30	89.110	90.270	88.260	88.300	51.427	1,501,050
2017-11-29	87.640	89.500	87.530	88.400	51.486	1,180,350
2017-11-28	85.460	87.160	85.140	87.040	50.694	1,082,850
2017-11-27	84.950	85.730	84.830	85.290	49.674	772,050
2017-11-24	85.210	85.590	84.940	84.950	49.476	328,350
2017-11-22	85.120	85.640	84.830	84.970	49.488	571,800
2017-11-21	84.990	85.730	84.770	85.150	49.593	852,150
2017-11-20	83.950	85.080	83.480	84.720	49.342	1,131,000
2017-11-17	82.900	84.140	82.600	83.780	48.795	913,200
2017-11-16	83.470	83.820	83.100	83.300	48.515	907,500
2017-11-15	82.190	83.150	81.900	82.790	48.218	1,572,900
2017-11-14	82.690	83.490	82.510	83.030	48.358	1,001,250
2017-11-13	82.710	83.590	82.580	83.370	48.556	1,303,800
2017-11-10	83.650	84.270	83.100	83.550	48.661	902,400
2017-11-09	83.520	84.180	82.840	83.610	48.696	575,550
2017-11-08	83.700	84.700	83.180	84.170	49.022	745,800
2017-11-07	85.590	86.010	83.710	84.030	48.940	836,400
2017-11-06	85.250	85.570	84.900	85.320	49.692	604,200
2017-11-03	85.650	86.080	84.480	85.700	49.913	978,450
2017-11-02	83.860	86.070	83.470	86.020	50.099	1,159,050
2017-11-01	85.380	85.480	83.730	83.810	48.812	1,366,650
2017-10-31	85.200	85.900	84.680	84.780	49.377	1,150,050
2017-10-30	84.910	85.550	84.680	85.010	49.511	927,300
2017-10-27	84.620	85.830	83.780	85.490	49.791	1,395,450
2017-10-26	85.730	85.770	83.440	84.580	49.261	2,367,600
2017-10-25	86.350	86.800	85.140	85.730	49.931	1,149,600
2017-10-24	86.750	87.090	86.280	86.360	50.297	1,039,200
2017-10-23	86.570	86.980	86.090	86.320	50.274	522,000
2017-10-20	86.820	87.190	86.290	86.630	50.455	785,100
2017-10-19	84.620	85.780	83.940	85.720	49.925	2,022,900
2017-10-18	84.640	85.480	84.510	85.310	49.686	1,338,300
2017-10-17	85.820	85.920	84.050	84.110	48.987	823,350
2017-10-16	85.470	85.960	85.190	85.640	49.878	1,291,200
2017-10-13	86.170	86.250	85.240	85.330	49.698	902,550
2017-10-12	86.550	86.930	86.150	86.330	50.280	608,850
2017-10-11	86.410	87.050	85.800	86.390	50.315	739,950
2017-10-10	86.230	86.830	85.830	86.480	50.367	1,007,550
2017-10-09	86.430	86.430	85.750	86.070	50.129	435,900
2017-10-06	86.310	87.220	85.500	86.270	50.245	887,400
2017-10-05	85.710	86.470	85.340	86.010	50.094	861,150
2017-10-04	85.790	86.040	85.270	85.530	49.814	669,450
2017-10-03	84.670	86.180	84.290	85.790	49.965	767,250
2017-10-02	84.330	84.550	83.530	84.550	49.243	1,798,350
2017-09-29	84.160	85.170	83.990	84.330	49.115	945,300
2017-09-28	84.390	84.660	83.360	84.570	49.127	547,050

← NewerPage 38 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.