Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	74.650	75.940	73.870	75.640	43.820	968,250
2017-04-05	76.600	76.810	74.410	74.510	43.165	1,346,550
2017-04-04	76.010	76.550	75.650	75.920	43.982	1,100,100
2017-04-03	76.290	76.560	75.070	76.260	44.179	1,745,250
2017-03-31	75.980	76.760	75.680	76.260	44.179	1,425,000
2017-03-30	74.750	76.120	74.750	76.090	44.080	875,400
2017-03-29	75.070	75.150	74.240	74.940	43.287	892,650
2017-03-28	73.590	75.590	73.590	75.110	43.385	976,950
2017-03-27	72.860	73.830	72.130	73.760	42.605	1,509,300
2017-03-24	75.020	75.510	74.130	74.680	43.136	1,328,850
2017-03-23	74.200	75.610	74.170	74.850	43.235	1,619,100
2017-03-22	73.250	74.750	72.710	74.310	42.923	1,598,700
2017-03-21	77.880	77.880	73.700	73.910	42.692	1,904,400
2017-03-20	77.900	78.530	77.000	77.650	44.852	2,829,150
2017-03-17	77.770	78.030	77.130	77.900	44.996	34,567,650
2017-03-16	77.600	78.450	77.190	77.910	45.002	2,084,850
2017-03-15	78.560	78.710	76.730	77.210	44.598	2,483,550
2017-03-14	78.830	78.880	77.280	78.230	45.187	1,261,650
2017-03-13	80.150	80.390	78.950	79.070	45.672	2,412,900
2017-03-10	79.150	79.710	78.360	79.300	45.805	766,500
2017-03-09	79.060	79.620	78.760	79.220	45.759	623,100
2017-03-08	79.840	80.100	78.640	78.670	45.441	640,350
2017-03-07	79.130	79.320	78.440	78.690	45.453	722,700
2017-03-06	79.100	79.660	78.690	79.170	45.730	685,500
2017-03-03	79.470	80.090	78.940	79.790	46.088	560,250
2017-03-02	81.130	81.130	79.400	79.510	45.926	784,200
2017-03-01	79.810	81.920	79.810	81.040	46.810	1,293,300
2017-02-28	79.150	79.200	77.590	78.560	45.378	1,019,550
2017-02-27	78.500	79.430	78.040	79.410	45.869	600,900
2017-02-24	77.570	78.770	77.570	78.490	45.337	817,200
2017-02-23	79.590	79.590	78.300	78.530	45.360	936,000
2017-02-22	78.660	80.050	78.660	79.650	46.007	840,600
2017-02-21	79.160	79.420	78.800	79.240	45.770	751,350
2017-02-17	78.160	78.940	77.910	78.860	45.551	605,250
2017-02-16	79.270	79.270	78.410	79.070	45.672	778,800
2017-02-15	78.770	79.220	78.190	79.060	45.666	524,850
2017-02-14	77.280	78.640	77.090	78.270	45.210	1,323,450
2017-02-13	77.480	78.080	77.430	77.580	44.812	793,200
2017-02-10	78.000	78.000	76.880	76.900	44.419	615,600
2017-02-09	76.950	77.740	76.610	77.550	44.794	618,150
2017-02-08	76.380	76.530	75.330	76.450	44.159	809,700
2017-02-07	76.960	77.250	76.520	76.900	44.419	1,124,550
2017-02-06	75.820	76.830	75.780	76.570	44.228	748,800
2017-02-03	75.400	76.720	75.220	76.350	44.101	760,200
2017-02-02	74.500	75.240	73.840	74.430	42.992	1,170,750
2017-02-01	75.830	76.900	75.050	75.480	43.599	862,200
2017-01-31	75.320	75.720	74.100	74.930	43.281	1,022,850
2017-01-30	75.660	75.690	73.950	75.560	43.645	1,060,050
2017-01-27	77.370	77.440	75.590	75.990	43.893	1,360,200
2017-01-26	74.620	77.790	74.620	77.160	44.569	1,429,650
2017-01-25	75.240	75.670	74.690	75.610	43.674	1,286,400
2017-01-24	73.090	74.630	72.960	74.250	42.888	1,024,500
2017-01-23	72.110	73.040	72.000	72.930	42.126	598,500
2017-01-20	72.210	72.740	71.960	72.700	41.993	498,150
2017-01-19	73.050	73.350	71.920	72.210	41.710	468,000
2017-01-18	72.280	72.870	70.740	72.830	42.068	1,133,700
2017-01-17	73.730	73.930	71.960	72.130	41.664	632,700
2017-01-13	74.430	75.160	73.950	74.380	42.963	692,100
2017-01-12	74.430	74.430	72.730	73.820	42.640	746,400
2017-01-11	74.410	74.940	73.880	74.900	43.263	1,339,050

← NewerPage 41 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.