Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	74.000	74.650	73.410	74.430	42.992	881,250
2017-01-09	74.260	74.300	73.350	73.650	42.541	1,063,950
2017-01-06	73.950	74.730	73.530	74.660	43.125	1,574,700
2017-01-05	72.660	73.650	72.360	73.590	42.507	1,969,500
2017-01-04	70.090	72.380	69.700	72.310	41.768	1,457,700
2017-01-03	70.380	70.960	69.090	69.680	40.248	897,900
2016-12-30	69.560	69.560	68.970	69.270	40.012	913,650
2016-12-29	69.920	70.360	69.080	69.350	40.058	693,900
2016-12-28	71.640	71.730	69.950	70.120	40.375	778,950
2016-12-27	72.030	72.180	71.210	71.370	41.095	849,600
2016-12-23	71.460	71.880	71.130	71.800	41.343	808,050
2016-12-22	72.610	72.610	71.230	71.440	41.136	936,600
2016-12-21	73.110	73.110	72.140	72.640	41.826	802,200
2016-12-20	72.030	72.940	71.980	72.940	41.999	695,250
2016-12-19	71.260	71.810	70.400	71.520	41.182	1,031,250
2016-12-16	72.510	73.050	71.320	71.630	41.245	1,495,350
2016-12-15	72.380	73.380	71.750	72.510	41.752	878,550
2016-12-14	71.090	73.000	70.940	71.870	41.383	744,150
2016-12-13	71.790	72.140	70.860	71.600	41.228	1,398,150
2016-12-12	72.690	73.040	71.530	71.590	41.222	1,036,050
2016-12-09	73.990	74.010	72.880	73.140	42.114	1,261,650
2016-12-08	73.960	74.700	73.260	73.990	42.604	1,042,050
2016-12-07	73.230	73.730	72.960	73.650	42.408	866,550
2016-12-06	73.930	73.930	72.950	73.360	42.241	1,085,250
2016-12-05	72.970	74.180	72.820	73.520	42.333	1,155,600
2016-12-02	73.330	73.330	72.180	72.960	42.011	1,013,850
2016-12-01	72.410	73.870	72.250	73.640	42.402	1,350,300
2016-11-30	71.900	72.290	71.610	71.940	41.423	1,506,900
2016-11-29	71.030	71.680	70.530	71.100	40.940	910,200
2016-11-28	71.570	71.990	71.100	71.170	40.980	1,513,350
2016-11-25	72.700	72.700	72.190	72.500	41.746	483,000
2016-11-23	73.100	73.470	71.810	72.830	41.936	1,372,950
2016-11-22	72.360	73.400	71.760	73.330	42.224	1,173,150
2016-11-21	73.100	73.410	71.740	72.320	41.642	1,396,050
2016-11-18	72.840	73.590	72.540	73.280	42.195	786,000
2016-11-17	71.400	72.710	71.400	72.710	41.867	1,330,350
2016-11-16	71.160	71.890	71.090	71.650	41.256	1,210,650
2016-11-15	69.430	71.930	69.070	71.900	41.400	1,780,050
2016-11-14	68.600	70.090	68.200	70.090	40.358	1,433,550
2016-11-11	66.880	67.890	66.280	67.750	39.011	3,063,600
2016-11-10	65.800	68.630	65.800	67.340	38.775	2,560,350
2016-11-09	61.810	65.670	61.580	65.270	37.583	2,856,750
2016-11-08	60.550	61.690	60.220	61.310	35.303	909,450
2016-11-07	60.460	61.080	60.460	60.950	35.095	614,400
2016-11-04	59.200	59.830	58.770	59.090	34.024	639,450
2016-11-03	59.020	59.930	58.940	59.370	34.186	1,049,850
2016-11-02	60.050	60.130	58.660	58.840	33.880	1,314,900
2016-11-01	60.510	60.730	59.820	60.370	34.761	1,119,300
2016-10-31	60.990	61.340	60.080	60.120	34.617	1,093,650
2016-10-28	61.830	62.380	60.510	60.780	34.997	1,754,550
2016-10-27	60.200	62.730	60.200	61.960	35.677	2,530,800
2016-10-26	58.240	59.250	58.170	59.130	34.047	905,700
2016-10-25	58.780	59.140	58.470	58.550	33.713	621,900
2016-10-24	59.540	59.540	58.630	58.810	33.863	813,900
2016-10-21	58.370	58.840	58.250	58.750	33.829	514,650
2016-10-20	58.700	59.270	58.660	58.810	33.863	604,800
2016-10-19	58.820	59.280	58.520	58.990	33.967	544,500
2016-10-18	58.830	58.990	58.200	58.450	33.656	501,900
2016-10-17	58.230	58.320	57.840	58.040	33.420	985,800
2016-10-14	57.840	58.580	57.640	58.200	33.512	865,650

← NewerPage 42 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.