Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	80.880	82.000	80.390	81.600	47.402	514,950
2017-06-30	81.080	81.260	79.820	80.220	46.600	1,065,000
2017-06-29	81.910	82.590	79.820	80.500	46.763	1,311,750
2017-06-28	79.370	80.940	79.150	80.710	46.757	1,576,950
2017-06-27	77.980	79.320	77.950	78.640	45.558	990,150
2017-06-26	76.860	77.800	76.400	77.490	44.891	851,250
2017-06-23	77.720	77.720	76.420	76.620	44.387	2,750,250
2017-06-22	77.320	77.450	76.590	77.190	44.718	644,550
2017-06-21	78.170	78.390	77.520	77.680	45.001	1,182,300
2017-06-20	78.870	78.870	78.000	78.150	45.274	788,400
2017-06-19	78.950	79.390	78.490	79.060	45.801	1,206,900
2017-06-16	78.670	78.970	78.020	78.470	45.459	1,290,000
2017-06-15	78.260	79.200	78.210	78.630	45.552	553,950
2017-06-14	78.120	78.990	77.190	78.940	45.731	892,350
2017-06-13	79.090	79.550	78.350	78.910	45.714	1,066,650
2017-06-12	78.380	79.420	78.280	78.730	45.610	1,405,950
2017-06-09	76.810	78.610	76.810	78.290	45.355	1,149,450
2017-06-08	73.960	76.540	73.820	76.080	44.074	1,618,950
2017-06-07	73.890	74.360	73.300	73.960	42.846	853,350
2017-06-06	72.960	73.910	72.560	73.590	42.632	1,123,950
2017-06-05	73.500	74.460	73.390	73.790	42.748	647,850
2017-06-02	73.170	73.730	72.660	73.330	42.481	850,350
2017-06-01	72.840	73.820	72.080	73.810	42.759	1,323,900
2017-05-31	73.050	73.050	71.350	72.270	41.867	1,421,400
2017-05-30	73.160	73.450	72.430	73.000	42.290	626,850
2017-05-26	73.430	73.820	73.130	73.680	42.684	802,200
2017-05-25	73.350	73.990	72.940	73.640	42.661	651,450
2017-05-24	73.280	73.550	72.310	72.850	42.203	844,500
2017-05-23	72.740	73.510	71.540	73.310	42.470	1,070,100
2017-05-22	73.510	73.510	72.430	73.170	42.389	937,200
2017-05-19	72.460	73.540	72.050	73.010	42.296	848,100
2017-05-18	71.730	72.930	71.380	72.200	41.827	1,708,800
2017-05-17	76.800	76.800	71.600	71.780	41.583	1,968,450
2017-05-16	75.820	76.810	75.710	76.800	44.492	868,500
2017-05-15	74.800	75.830	74.410	75.710	43.860	1,365,900
2017-05-12	74.390	74.790	73.910	74.410	43.107	960,600
2017-05-11	75.200	75.430	74.010	74.950	43.420	830,700
2017-05-10	75.360	75.580	74.800	75.510	43.744	612,900
2017-05-09	75.750	76.280	75.330	75.520	43.750	770,700
2017-05-08	76.010	76.100	75.030	75.630	43.814	741,750
2017-05-05	76.740	76.890	75.660	76.000	44.028	1,009,500
2017-05-04	77.050	77.390	75.990	76.410	44.266	930,300
2017-05-03	75.550	76.500	75.340	76.450	44.289	842,700
2017-05-02	75.310	76.130	75.200	75.830	43.930	1,265,400
2017-05-01	75.000	75.690	74.340	74.950	43.420	941,850
2017-04-28	74.850	75.000	74.120	74.520	43.171	1,403,850
2017-04-27	75.810	76.760	73.520	74.900	43.391	1,932,300
2017-04-26	75.220	76.260	75.050	75.740	43.877	1,084,350
2017-04-25	75.890	76.000	75.090	75.190	43.559	841,200
2017-04-24	75.140	75.460	74.720	75.080	43.495	1,126,800
2017-04-21	74.000	74.490	72.890	73.210	42.412	1,022,550
2017-04-20	73.450	74.290	72.490	74.160	42.962	2,004,150
2017-04-19	73.810	74.270	72.710	72.820	42.186	2,202,750
2017-04-18	73.060	73.980	72.180	73.070	42.331	972,600
2017-04-17	72.870	73.790	72.340	73.720	42.707	679,350
2017-04-13	73.260	74.070	72.600	72.620	42.070	1,458,600
2017-04-12	74.700	74.850	73.550	73.760	42.730	1,187,250
2017-04-11	74.800	75.060	73.720	74.750	43.304	1,234,050
2017-04-10	75.740	76.220	74.700	75.360	43.657	800,550
2017-04-07	75.070	76.240	74.630	75.820	43.924	1,337,850

← NewerPage 40 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.