Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	43.850	44.010	42.570	42.720	24.307	2,293,800
2016-01-27	43.000	44.800	42.770	43.450	24.722	2,851,050
2016-01-26	42.880	43.310	42.720	43.170	24.563	3,111,750
2016-01-25	45.000	45.190	42.650	42.800	24.352	3,505,950
2016-01-22	45.340	46.120	45.140	45.460	25.866	2,353,500
2016-01-21	44.520	46.410	44.110	44.690	25.428	4,570,050
2016-01-20	47.470	47.980	45.900	47.270	26.896	3,418,650
2016-01-19	49.130	49.340	48.010	48.390	27.533	2,173,050
2016-01-15	47.690	48.460	46.950	48.240	27.448	3,148,650
2016-01-14	48.840	49.860	47.810	49.390	28.102	1,977,000
2016-01-13	50.910	50.970	47.980	48.520	27.607	2,805,900
2016-01-12	51.250	51.860	50.210	50.700	28.847	2,633,250
2016-01-11	51.170	51.550	50.520	51.270	29.172	2,028,450
2016-01-08	52.640	52.660	50.780	50.830	28.921	2,550,300
2016-01-07	53.030	53.380	51.860	52.020	29.599	2,529,450
2016-01-06	55.390	55.570	54.050	54.260	30.873	2,221,500
2016-01-05	56.340	56.630	55.710	56.460	32.125	2,080,950
2016-01-04	56.560	56.680	55.620	56.340	32.057	3,333,750
2015-12-31	58.090	58.750	57.750	57.970	32.984	1,602,150
2015-12-30	58.730	59.110	57.670	58.440	33.251	1,614,450
2015-12-29	58.750	59.190	58.480	59.140	33.536	1,229,400
2015-12-28	57.940	58.520	57.700	58.440	33.139	1,389,000
2015-12-24	58.490	58.770	58.040	58.200	33.003	885,000
2015-12-23	58.620	58.640	57.420	58.500	33.173	3,143,700
2015-12-22	59.250	59.490	58.590	59.250	33.598	2,316,150
2015-12-21	58.510	59.100	58.400	59.100	33.513	1,990,950
2015-12-18	58.970	59.230	57.660	58.100	32.946	2,740,950
2015-12-17	59.200	59.350	58.720	58.960	33.434	1,928,100
2015-12-16	58.630	59.140	57.600	58.920	33.411	1,183,200
2015-12-15	57.220	58.080	56.940	58.040	32.912	1,221,450
2015-12-14	56.820	57.630	55.670	56.320	31.937	1,448,250
2015-12-11	57.200	57.330	56.350	56.610	32.101	1,674,300
2015-12-10	57.690	58.480	57.460	57.950	32.861	1,334,250
2015-12-09	58.850	59.360	57.260	57.490	32.600	1,693,200
2015-12-08	58.590	59.400	58.300	59.010	33.462	1,862,850
2015-12-07	59.140	59.810	58.890	59.150	33.542	1,430,250
2015-12-04	58.420	59.690	58.170	59.320	33.638	1,444,800
2015-12-03	59.130	59.210	57.750	58.080	32.935	1,465,500
2015-12-02	59.090	59.190	58.450	58.640	33.252	1,258,200
2015-12-01	58.830	59.340	57.810	58.960	33.434	1,010,850
2015-11-30	58.500	58.780	58.090	58.730	33.303	1,516,650
2015-11-27	58.280	58.520	58.000	58.420	33.128	374,100
2015-11-25	58.190	58.360	57.930	58.250	33.031	1,235,850
2015-11-24	56.930	58.290	56.680	58.080	32.935	1,258,650
2015-11-23	57.510	58.020	57.370	57.460	32.583	786,150
2015-11-20	57.330	57.830	57.110	57.540	32.629	1,058,400
2015-11-19	57.600	57.600	56.250	56.960	32.300	1,655,400
2015-11-18	56.880	57.400	56.640	57.300	32.493	1,272,150
2015-11-17	56.850	57.200	56.430	56.610	32.101	594,750
2015-11-16	56.080	56.740	55.700	56.740	32.175	592,800
2015-11-13	56.540	57.030	56.040	56.190	31.863	842,250
2015-11-12	57.190	57.360	56.660	56.790	32.203	963,750
2015-11-11	58.020	58.020	57.430	57.690	32.714	752,700
2015-11-10	57.430	57.800	56.940	57.670	32.702	862,650
2015-11-09	58.490	58.710	57.470	57.680	32.708	1,315,950
2015-11-06	58.230	58.970	58.010	58.310	33.065	1,634,100
2015-11-05	56.580	57.070	56.390	56.810	32.215	721,050
2015-11-04	56.710	57.110	56.410	56.570	32.079	939,000
2015-11-03	55.980	56.630	55.340	56.460	32.016	945,600
2015-11-02	55.370	56.500	55.110	56.260	31.903	866,250

← NewerPage 46 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.