Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	59.550	59.710	58.500	58.850	33.248	601,200
2015-08-05	59.830	60.260	59.290	59.420	33.570	677,250
2015-08-04	59.020	59.720	58.940	59.530	33.632	608,250
2015-08-03	59.120	59.180	58.600	58.960	33.310	744,000
2015-07-31	59.580	59.580	58.920	59.000	33.332	867,000
2015-07-30	59.120	59.720	58.940	59.690	33.722	714,150
2015-07-29	58.500	59.370	58.340	59.260	33.479	558,000
2015-07-28	58.250	58.550	57.820	58.470	33.033	1,367,850
2015-07-27	58.590	58.760	57.660	57.970	32.751	816,450
2015-07-24	59.850	59.900	58.830	58.980	33.321	1,038,600
2015-07-23	61.310	61.820	59.480	59.810	33.790	1,275,300
2015-07-22	60.150	60.820	59.680	60.730	34.310	663,000
2015-07-21	60.960	61.250	60.120	60.310	34.073	887,250
2015-07-20	61.010	61.100	60.560	60.910	34.412	599,550
2015-07-17	61.040	61.290	60.280	60.900	34.406	1,351,050
2015-07-16	60.560	61.300	60.430	61.180	34.564	989,100
2015-07-15	60.000	60.290	59.590	60.090	33.948	947,550
2015-07-14	59.460	60.000	59.130	59.820	33.796	834,150
2015-07-13	59.160	59.610	59.050	59.600	33.671	807,000
2015-07-10	58.390	58.710	57.960	58.650	33.135	1,127,850
2015-07-09	57.950	58.160	57.560	57.650	32.570	866,550
2015-07-08	57.950	58.110	56.920	57.030	32.220	1,308,750
2015-07-07	59.130	59.460	57.390	58.610	33.112	1,374,450
2015-07-06	58.870	59.500	58.730	59.180	33.434	1,102,050
2015-07-02	60.000	60.110	59.220	59.730	33.745	840,750
2015-07-01	60.380	60.610	59.840	60.010	33.903	972,600
2015-06-30	60.000	60.340	59.320	59.580	33.660	1,392,600
2015-06-29	60.160	60.480	59.230	59.340	33.525	1,360,500
2015-06-26	61.170	61.310	60.770	61.080	34.406	922,350
2015-06-25	60.750	61.320	60.640	60.770	34.231	709,200
2015-06-24	61.020	61.410	60.490	60.670	34.175	838,950
2015-06-23	61.290	61.460	60.970	61.290	34.524	1,169,550
2015-06-22	60.750	61.080	60.400	61.040	34.383	1,125,600
2015-06-19	60.310	60.380	59.900	60.140	33.876	1,966,200
2015-06-18	59.850	60.380	59.610	60.260	33.944	886,500
2015-06-17	60.310	60.500	59.730	59.750	33.657	812,400
2015-06-16	59.880	60.390	59.780	60.290	33.961	656,100
2015-06-15	59.740	60.150	59.280	60.060	33.831	709,950
2015-06-12	60.250	60.610	60.030	60.370	34.006	666,750
2015-06-11	60.410	60.650	60.190	60.450	34.051	708,450
2015-06-10	59.620	60.440	59.530	60.370	34.006	919,350
2015-06-09	59.550	59.850	59.010	59.310	33.409	904,050
2015-06-08	59.690	60.000	59.250	59.360	33.437	982,950
2015-06-05	59.390	60.040	58.930	59.580	33.561	922,350
2015-06-04	58.990	59.130	58.670	59.020	33.246	772,200
2015-06-03	58.670	59.520	58.360	59.370	33.443	736,050
2015-06-02	58.070	58.380	57.580	58.230	32.801	480,900
2015-06-01	58.370	58.520	57.570	58.080	32.716	912,900
2015-05-29	58.600	58.730	57.800	58.120	32.739	862,350
2015-05-28	58.330	58.740	58.110	58.740	33.088	525,900
2015-05-27	58.250	58.680	57.870	58.530	32.970	632,550
2015-05-26	58.300	58.300	57.720	58.120	32.739	964,200
2015-05-22	58.640	59.030	58.470	58.550	32.981	658,650
2015-05-21	58.400	58.790	58.100	58.670	33.048	544,350
2015-05-20	58.640	58.830	57.900	58.750	33.093	622,200
2015-05-19	59.120	59.120	58.480	58.500	32.953	939,600
2015-05-18	57.910	58.910	57.710	58.850	33.150	804,750
2015-05-15	58.350	58.480	57.500	57.930	32.632	780,150
2015-05-14	57.950	58.350	57.590	58.330	32.857	687,900
2015-05-13	57.670	57.890	57.360	57.740	32.525	626,400

← NewerPage 48 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.