Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	57.410	57.630	56.610	57.410	33.057	736,350
2016-10-12	58.340	58.430	58.000	58.090	33.449	656,550
2016-10-11	58.940	59.090	57.890	58.300	33.569	747,150
2016-10-10	58.960	59.760	58.930	59.010	33.978	721,200
2016-10-07	59.380	59.380	58.550	58.960	33.949	1,362,450
2016-10-06	59.290	59.540	58.940	59.260	34.122	510,300
2016-10-05	58.840	59.950	58.750	59.480	34.249	719,550
2016-10-04	58.250	59.170	58.130	58.560	33.719	748,350
2016-10-03	58.000	58.580	57.800	58.030	33.414	637,200
2016-09-30	57.170	58.530	56.920	58.210	33.518	990,750
2016-09-29	57.250	57.820	56.410	56.650	32.619	514,050
2016-09-28	57.230	57.620	56.680	57.580	33.040	635,400
2016-09-27	56.230	57.040	56.060	57.000	32.707	581,550
2016-09-26	57.350	57.540	56.590	56.650	32.506	635,550
2016-09-23	58.320	58.700	57.870	58.010	33.286	719,550
2016-09-22	58.480	58.970	58.250	58.650	33.654	1,574,700
2016-09-21	57.340	57.800	57.010	57.780	33.154	822,750
2016-09-20	56.960	57.200	56.590	56.970	32.690	905,550
2016-09-19	56.750	57.490	56.410	56.450	32.391	978,300
2016-09-16	56.860	56.950	56.250	56.350	32.334	1,389,150
2016-09-15	56.520	57.610	56.520	57.390	32.931	805,650
2016-09-14	56.950	57.030	56.270	56.450	32.391	1,355,850
2016-09-13	57.410	57.680	56.490	56.830	32.609	1,087,200
2016-09-12	56.920	58.320	56.630	58.130	33.355	768,150
2016-09-09	57.670	58.220	57.400	57.400	32.936	765,600
2016-09-08	57.980	58.450	57.840	58.020	33.292	735,000
2016-09-07	57.380	58.060	57.170	58.010	33.286	702,000
2016-09-06	58.170	58.310	57.060	57.550	33.022	586,650
2016-09-02	57.920	58.290	57.360	58.090	33.332	649,500
2016-09-01	58.290	58.440	56.960	57.660	33.086	774,000
2016-08-31	58.260	58.500	57.430	58.170	33.378	1,062,900
2016-08-30	57.340	58.200	57.340	58.190	33.390	695,700
2016-08-29	57.290	57.880	57.210	57.350	32.908	659,250
2016-08-26	56.900	57.430	56.670	57.170	32.804	1,043,400
2016-08-25	56.000	56.670	56.000	56.590	32.472	706,050
2016-08-24	56.360	56.570	56.130	56.200	32.248	624,150
2016-08-23	56.390	56.680	56.300	56.330	32.322	722,850
2016-08-22	56.030	56.200	55.790	56.040	32.156	470,850
2016-08-19	55.910	56.380	55.790	56.150	32.219	849,900
2016-08-18	56.440	56.650	56.120	56.260	32.282	828,150
2016-08-17	56.770	57.170	56.400	56.430	32.380	1,328,100
2016-08-16	56.660	56.970	56.540	56.700	32.535	413,400
2016-08-15	56.240	57.250	56.200	56.970	32.690	566,100
2016-08-12	55.740	56.190	55.420	56.100	32.190	1,117,350
2016-08-11	55.990	56.340	55.630	56.170	32.231	671,400
2016-08-10	55.800	55.960	55.430	55.660	31.938	855,900
2016-08-09	55.780	56.070	55.620	55.810	32.024	777,750
2016-08-08	55.880	56.140	55.680	55.890	32.070	627,000
2016-08-05	55.070	55.830	54.710	55.700	31.961	909,450
2016-08-04	54.350	54.600	54.020	54.350	31.186	587,400
2016-08-03	53.560	54.680	53.560	54.410	31.221	571,950
2016-08-02	54.240	54.690	53.180	53.500	30.699	873,300
2016-08-01	55.080	55.110	54.190	54.310	31.163	688,350
2016-07-29	54.560	55.090	54.330	54.900	31.502	1,115,250
2016-07-28	54.570	55.070	54.210	54.910	31.508	646,350
2016-07-27	54.460	54.940	54.240	54.720	31.399	1,033,500
2016-07-26	53.830	54.500	53.660	54.460	31.249	754,800
2016-07-25	53.890	54.190	53.700	54.030	31.003	812,550
2016-07-22	53.920	54.020	53.410	53.860	30.905	1,863,000
2016-07-21	53.680	54.660	53.280	53.670	30.796	1,511,700

← NewerPage 43 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.