Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	84.030	84.760	83.620	84.370	49.011	967,050
2017-09-26	82.970	83.650	82.390	82.950	48.186	766,800
2017-09-25	82.530	83.260	82.410	82.720	48.052	808,200
2017-09-22	82.440	83.010	82.220	82.910	48.162	593,250
2017-09-21	82.040	82.950	81.240	82.740	48.064	1,222,800
2017-09-20	81.390	82.500	80.700	82.320	47.820	1,071,300
2017-09-19	80.930	81.290	80.590	81.170	47.152	746,100
2017-09-18	80.000	81.030	79.940	80.920	47.007	923,400
2017-09-15	78.380	79.820	78.190	79.770	46.338	1,816,800
2017-09-14	79.240	79.510	78.090	78.300	45.485	1,237,500
2017-09-13	77.970	78.510	77.470	78.460	45.578	800,550
2017-09-12	77.650	78.350	77.530	78.220	45.438	831,600
2017-09-11	76.230	77.320	76.130	77.090	44.782	1,168,950
2017-09-08	74.680	75.940	74.490	75.320	43.753	967,200
2017-09-07	76.260	76.260	74.140	74.810	43.457	1,118,700
2017-09-06	76.780	76.840	75.250	76.150	44.236	964,800
2017-09-05	78.330	78.560	75.990	76.270	44.305	714,600
2017-09-01	78.560	79.240	78.560	78.960	45.868	651,150
2017-08-31	78.560	78.730	78.080	78.320	45.496	653,850
2017-08-30	77.650	78.590	77.420	78.200	45.426	574,500
2017-08-29	77.360	78.050	77.190	77.540	45.043	808,950
2017-08-28	79.150	79.170	78.280	78.420	45.554	461,550
2017-08-25	79.220	79.530	78.560	78.750	45.746	630,600
2017-08-24	79.280	79.580	78.760	78.790	45.769	960,450
2017-08-23	78.440	79.520	78.440	79.010	45.897	488,850
2017-08-22	78.050	79.060	77.970	79.000	45.891	673,200
2017-08-21	77.900	77.990	77.320	77.720	45.148	704,100
2017-08-18	77.500	78.480	77.160	77.850	45.223	1,191,300
2017-08-17	79.330	79.780	77.720	77.750	45.165	912,600
2017-08-16	80.630	80.860	79.740	79.920	46.426	483,300
2017-08-15	81.080	81.190	79.920	80.340	46.670	699,150
2017-08-14	80.270	81.110	80.170	80.220	46.600	680,700
2017-08-11	79.720	80.390	79.150	79.350	46.094	781,350
2017-08-10	81.600	81.630	79.790	79.850	46.385	938,100
2017-08-09	82.250	82.400	81.500	81.920	47.587	977,250
2017-08-08	82.730	83.750	82.560	82.880	48.145	585,000
2017-08-07	82.880	83.140	82.480	82.880	48.145	545,250
2017-08-04	83.140	83.700	82.590	82.900	48.157	915,900
2017-08-03	82.810	82.810	82.060	82.380	47.855	909,600
2017-08-02	83.240	83.610	82.290	82.800	48.099	890,250
2017-08-01	83.820	84.030	82.990	83.440	48.470	985,800
2017-07-31	83.260	83.340	82.820	83.190	48.325	793,650
2017-07-28	82.620	83.250	82.460	82.890	48.151	724,800
2017-07-27	84.360	84.390	81.220	82.730	48.058	2,617,200
2017-07-26	85.360	85.970	85.020	85.370	49.591	1,317,000
2017-07-25	84.950	85.410	84.590	84.990	49.371	1,036,200
2017-07-24	82.630	84.030	82.630	83.850	48.709	808,200
2017-07-21	82.520	83.400	82.450	82.720	48.052	669,000
2017-07-20	82.770	83.220	82.640	82.730	48.058	702,750
2017-07-19	83.080	83.130	82.170	82.770	48.081	593,100
2017-07-18	82.250	82.770	81.880	82.660	48.017	1,195,050
2017-07-17	82.340	83.020	81.970	82.770	48.081	611,400
2017-07-14	81.540	82.750	81.130	82.300	47.808	645,150
2017-07-13	82.500	82.990	82.160	82.530	47.942	541,050
2017-07-12	81.600	82.370	81.120	82.240	47.773	694,200
2017-07-11	82.500	82.500	81.500	81.770	47.500	663,600
2017-07-10	81.310	82.610	80.840	82.400	47.866	863,400
2017-07-07	81.390	81.670	80.670	81.390	47.280	723,900
2017-07-06	81.480	82.440	80.960	81.010	47.059	1,136,850
2017-07-05	81.700	81.980	81.250	81.530	47.361	1,080,000

← NewerPage 39 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.