Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	53.850	54.240	52.980	53.500	30.569	1,261,650
2016-04-22	53.480	54.770	53.240	53.920	30.809	2,747,700
2016-04-21	51.710	54.510	51.600	53.220	30.409	4,399,650
2016-04-20	48.410	49.390	48.010	48.960	27.975	1,634,400
2016-04-19	47.810	48.360	47.540	48.310	27.603	1,462,800
2016-04-18	47.530	47.700	47.050	47.630	27.215	1,459,500
2016-04-15	48.520	48.590	47.390	47.630	27.215	1,531,350
2016-04-14	48.320	48.990	47.830	48.450	27.683	861,150
2016-04-13	46.890	48.630	46.850	48.460	27.689	1,494,600
2016-04-12	45.130	46.480	45.130	46.230	26.415	1,030,500
2016-04-11	44.980	46.030	44.940	45.110	25.775	1,019,400
2016-04-08	44.950	45.260	44.320	44.630	25.501	1,182,450
2016-04-07	46.760	46.760	44.220	44.480	25.415	1,761,300
2016-04-06	46.230	48.510	46.230	47.170	26.952	2,705,850
2016-04-05	46.620	46.680	45.630	46.020	26.295	1,534,500
2016-04-04	47.820	48.050	47.090	47.240	26.992	837,900
2016-04-01	47.190	47.790	46.510	47.790	27.306	1,011,900
2016-03-31	47.660	47.890	47.350	47.610	27.203	1,371,300
2016-03-30	47.760	48.670	47.390	47.750	27.283	911,550
2016-03-29	46.840	47.780	46.230	47.730	27.158	1,287,150
2016-03-28	46.940	47.230	46.280	47.050	26.771	657,450
2016-03-24	47.000	47.020	46.070	46.900	26.685	885,450
2016-03-23	48.060	48.060	47.110	47.370	26.953	1,053,150
2016-03-22	47.880	48.410	47.390	48.110	27.374	825,150
2016-03-21	48.120	48.700	47.890	48.240	27.448	787,650
2016-03-18	47.300	48.340	47.270	48.060	27.345	2,085,900
2016-03-17	46.100	47.520	45.350	47.200	26.856	1,590,000
2016-03-16	46.280	47.260	45.800	46.280	26.333	1,079,850
2016-03-15	46.870	46.930	45.800	46.340	26.367	1,205,550
2016-03-14	47.150	47.300	46.770	47.250	26.885	1,023,900
2016-03-11	45.990	47.510	45.990	47.450	26.998	987,450
2016-03-10	45.770	46.120	44.660	45.500	25.889	735,150
2016-03-09	45.770	45.960	45.130	45.490	25.883	927,300
2016-03-08	45.670	45.980	44.890	45.400	25.832	1,345,650
2016-03-07	45.920	46.530	45.470	46.450	26.429	1,170,600
2016-03-04	46.600	46.970	45.970	46.260	26.321	2,169,150
2016-03-03	45.960	46.620	45.710	46.320	26.355	1,287,750
2016-03-02	45.630	46.140	45.460	46.120	26.242	871,200
2016-03-01	44.270	45.780	44.080	45.770	26.042	1,257,450
2016-02-29	44.850	45.010	43.800	43.840	24.944	1,194,600
2016-02-26	44.640	45.420	44.510	44.960	25.582	1,874,550
2016-02-25	42.970	44.150	42.910	44.100	25.092	1,533,900
2016-02-24	42.820	43.120	41.480	42.920	24.421	1,552,350
2016-02-23	44.140	44.160	43.300	43.440	24.717	1,669,950
2016-02-22	44.250	44.750	43.880	44.240	25.172	1,643,100
2016-02-19	42.900	44.140	42.670	43.870	24.961	2,300,250
2016-02-18	43.500	43.640	42.530	43.220	24.591	2,426,700
2016-02-17	42.430	43.550	42.280	43.310	24.643	2,606,550
2016-02-16	41.800	42.560	41.380	42.220	24.023	2,051,250
2016-02-12	41.340	41.680	40.330	41.000	23.328	2,575,650
2016-02-11	40.580	40.830	39.840	40.430	23.004	2,913,600
2016-02-10	42.920	43.820	41.730	41.850	23.812	2,063,400
2016-02-09	41.450	42.690	41.010	42.400	24.125	2,712,600
2016-02-08	42.810	42.940	41.160	41.940	23.863	3,430,950
2016-02-05	43.230	44.260	43.010	43.400	24.694	3,733,200
2016-02-04	41.420	43.560	41.420	43.270	24.620	3,493,800
2016-02-03	42.080	42.180	40.260	41.700	23.727	3,364,350
2016-02-02	43.050	43.410	41.520	41.900	23.840	4,293,000
2016-02-01	43.440	44.530	43.120	44.250	25.178	2,351,550
2016-01-29	43.040	43.860	42.520	43.810	24.927	3,046,350

← NewerPage 45 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.