Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	55.670	55.910	55.090	55.110	31.251	967,350
2015-10-29	55.750	56.420	55.410	55.660	31.563	920,700
2015-10-28	53.790	56.060	53.560	56.040	31.778	1,482,450
2015-10-27	53.430	53.990	53.070	53.630	30.411	1,000,200
2015-10-26	53.570	53.930	53.140	53.840	30.530	947,550
2015-10-23	53.130	53.470	52.340	53.370	30.264	1,301,100
2015-10-22	51.050	52.920	50.810	52.660	29.861	1,042,950
2015-10-21	52.140	52.360	51.080	51.220	29.045	1,178,100
2015-10-20	51.790	52.350	51.760	52.130	29.561	973,200
2015-10-19	51.750	52.380	51.530	51.890	29.425	1,244,100
2015-10-16	52.240	52.490	51.650	52.210	29.606	955,200
2015-10-15	50.590	52.060	50.400	51.960	29.464	2,182,800
2015-10-14	50.860	51.060	50.090	50.240	28.489	949,650
2015-10-13	50.940	51.550	50.780	51.000	28.920	1,023,450
2015-10-12	51.370	51.440	50.990	51.360	29.124	778,500
2015-10-09	51.090	51.770	50.780	51.170	29.016	1,308,000
2015-10-08	50.570	51.650	50.520	51.170	29.016	1,659,000
2015-10-07	50.720	51.310	50.420	50.860	28.841	1,041,900
2015-10-06	50.500	50.670	49.720	50.330	28.540	1,112,250
2015-10-05	49.840	50.920	45.860	50.780	28.795	1,297,050
2015-10-02	48.140	49.270	47.620	49.260	27.933	1,445,250
2015-10-01	49.500	49.900	49.010	49.850	28.268	1,757,400
2015-09-30	49.550	49.940	48.880	49.630	28.143	1,501,200
2015-09-29	48.700	49.410	48.240	48.950	27.758	1,663,200
2015-09-28	49.160	49.310	48.280	48.560	27.434	2,068,200
2015-09-25	49.860	50.310	49.470	49.670	28.061	944,400
2015-09-24	49.000	49.300	48.780	49.150	27.768	1,310,850
2015-09-23	49.760	50.100	49.390	49.550	27.994	669,450
2015-09-22	49.710	49.960	49.340	49.780	28.124	1,102,800
2015-09-21	50.420	50.770	49.940	50.310	28.423	1,960,500
2015-09-18	50.840	50.890	49.760	49.920	28.203	2,007,900
2015-09-17	52.910	53.150	51.400	51.550	29.124	1,485,900
2015-09-16	52.680	53.040	52.260	52.900	29.886	1,026,150
2015-09-15	52.020	52.640	51.570	52.530	29.677	692,850
2015-09-14	51.890	52.130	51.490	51.840	29.287	678,300
2015-09-11	51.990	52.330	51.460	51.850	29.293	1,184,250
2015-09-10	51.470	52.760	51.470	52.330	29.564	1,001,100
2015-09-09	53.160	53.450	51.620	51.740	29.231	886,200
2015-09-08	51.930	52.620	51.790	52.490	29.655	984,600
2015-09-04	51.150	51.470	50.800	51.010	28.819	1,341,450
2015-09-03	51.940	52.570	51.510	51.690	29.203	1,257,450
2015-09-02	51.940	52.000	50.840	51.910	29.327	1,209,450
2015-09-01	51.680	52.050	50.870	51.050	28.841	2,276,550
2015-08-31	53.150	53.570	52.630	52.990	29.937	1,121,250
2015-08-28	53.300	53.580	52.830	53.450	30.197	1,611,000
2015-08-27	52.830	53.920	52.610	53.690	30.333	2,090,700
2015-08-26	51.310	52.290	50.380	52.130	29.451	1,694,850
2015-08-25	52.060	52.060	50.060	50.100	28.304	2,285,100
2015-08-24	50.500	52.050	49.610	49.990	28.242	4,252,200
2015-08-21	54.850	55.040	53.130	53.160	30.033	1,781,550
2015-08-20	56.570	56.640	55.370	55.460	31.333	1,652,850
2015-08-19	58.040	58.280	57.400	57.520	32.496	846,300
2015-08-18	58.490	58.790	58.290	58.480	33.039	675,600
2015-08-17	58.130	58.620	57.820	58.620	33.118	894,900
2015-08-14	57.700	58.560	57.540	58.500	33.050	630,300
2015-08-13	57.480	58.230	57.290	57.870	32.694	676,050
2015-08-12	57.490	57.930	56.190	57.510	32.491	1,098,000
2015-08-11	58.810	58.850	57.800	58.040	32.790	936,900
2015-08-10	58.990	59.750	58.770	59.470	33.598	526,950
2015-08-07	58.630	59.220	58.060	58.620	33.118	560,550

← NewerPage 47 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.