Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.270	53.570	52.420	53.450	30.670	1,586,100
2016-07-19	52.710	53.590	52.380	52.890	30.349	1,246,050
2016-07-18	52.810	53.250	52.450	53.190	30.521	801,000
2016-07-15	52.760	53.130	52.210	52.810	30.303	962,100
2016-07-14	52.380	52.620	52.060	52.180	29.941	1,066,500
2016-07-13	51.730	52.120	51.130	51.410	29.499	914,100
2016-07-12	51.000	52.320	50.930	52.050	29.867	1,073,550
2016-07-11	50.670	50.950	50.080	50.210	28.811	842,550
2016-07-08	49.860	50.530	49.860	50.040	28.713	1,137,900
2016-07-07	47.930	48.960	47.930	48.940	28.082	1,748,550
2016-07-06	46.570	47.970	46.300	47.880	27.474	1,805,400
2016-07-05	47.890	47.920	46.730	47.160	27.061	1,293,000
2016-07-01	48.800	49.490	48.310	48.630	27.904	1,070,250
2016-06-30	48.570	49.320	48.020	49.300	28.289	2,518,350
2016-06-29	47.580	48.510	46.920	48.480	27.818	1,410,900
2016-06-28	47.580	47.970	46.750	47.290	27.021	1,867,650
2016-06-27	47.410	47.700	46.540	47.010	26.860	2,236,800
2016-06-24	49.990	50.680	48.310	48.890	27.935	2,975,250
2016-06-23	53.620	54.000	53.330	53.980	30.843	972,750
2016-06-22	52.510	53.040	52.510	52.640	30.077	731,550
2016-06-21	52.860	53.090	52.130	52.420	29.952	541,050
2016-06-20	53.230	53.650	52.610	52.660	30.089	692,700
2016-06-17	52.040	52.750	51.850	52.040	29.734	1,635,150
2016-06-16	51.460	52.000	50.820	51.970	29.695	813,300
2016-06-15	51.800	52.900	51.670	52.000	29.712	1,090,350
2016-06-14	51.920	52.220	51.050	51.370	29.352	1,171,650
2016-06-13	52.550	53.290	52.180	52.260	29.860	1,268,700
2016-06-10	53.230	53.300	52.680	52.860	30.203	1,279,950
2016-06-09	54.840	54.840	53.990	54.230	30.986	1,341,300
2016-06-08	55.290	55.520	55.070	55.180	31.529	896,400
2016-06-07	56.400	56.400	55.320	55.320	31.609	1,285,200
2016-06-06	55.430	56.690	55.230	56.190	32.106	1,440,450
2016-06-03	54.590	55.600	54.180	55.340	31.620	2,725,050
2016-06-02	55.930	56.580	55.920	56.580	32.329	1,079,550
2016-06-01	55.340	56.330	54.860	56.210	32.117	1,053,600
2016-05-31	55.520	56.190	55.450	56.070	32.037	2,199,300
2016-05-27	54.420	55.390	54.170	55.390	31.649	1,465,800
2016-05-26	54.300	54.500	53.810	54.480	31.129	998,100
2016-05-25	53.990	54.590	53.660	54.300	31.026	692,700
2016-05-24	52.780	53.570	52.570	53.560	30.603	939,600
2016-05-23	52.400	52.570	52.090	52.320	29.895	1,010,400
2016-05-20	51.800	52.750	51.800	52.390	29.935	994,050
2016-05-19	52.250	52.680	50.900	51.570	29.466	948,450
2016-05-18	50.830	52.960	50.820	52.600	30.055	1,713,750
2016-05-17	50.550	51.360	50.260	50.800	29.026	901,950
2016-05-16	50.550	51.250	50.390	50.770	29.009	737,100
2016-05-13	51.200	52.000	50.220	50.410	28.803	769,500
2016-05-12	51.610	52.020	50.670	51.290	29.306	1,278,900
2016-05-11	52.190	52.260	51.130	51.220	29.266	1,196,850
2016-05-10	50.840	52.330	50.630	52.260	29.860	1,238,850
2016-05-09	50.690	51.110	50.240	50.360	28.775	1,037,100
2016-05-06	50.470	51.040	50.060	50.790	29.020	1,100,550
2016-05-05	51.130	51.360	50.360	51.010	29.146	890,250
2016-05-04	51.000	51.830	50.330	51.040	29.163	1,776,150
2016-05-03	52.040	52.040	50.710	51.360	29.346	871,350
2016-05-02	52.200	52.920	51.770	52.800	30.169	1,521,000
2016-04-29	52.640	52.670	51.850	52.170	29.809	1,760,550
2016-04-28	53.280	53.860	52.550	52.870	30.209	1,109,850
2016-04-27	53.920	54.230	53.390	53.870	30.780	1,796,700
2016-04-26	53.900	54.210	53.650	54.090	30.906	1,566,000

← NewerPage 44 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.