Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	57.970	58.090	57.340	57.530	32.406	906,000
2015-05-11	57.820	58.830	57.800	58.300	32.840	771,450
2015-05-08	58.210	58.220	57.780	57.960	32.648	576,750
2015-05-07	57.210	58.110	57.180	57.820	32.570	1,079,100
2015-05-06	57.480	57.720	56.910	57.450	32.361	876,900
2015-05-05	57.640	58.130	57.260	57.410	32.339	715,650
2015-05-04	56.860	57.780	56.740	57.620	32.457	584,250
2015-05-01	56.870	57.260	56.660	56.780	31.984	835,800
2015-04-30	57.370	57.590	56.420	56.530	31.843	1,294,350
2015-04-29	56.920	57.640	56.920	57.400	32.333	925,500
2015-04-28	56.770	57.390	56.440	57.220	32.232	905,700
2015-04-27	57.100	57.670	56.810	56.910	32.057	819,000
2015-04-24	57.600	57.820	57.060	57.060	32.141	759,750
2015-04-23	56.860	57.770	56.340	57.560	32.423	1,439,100
2015-04-22	56.950	57.180	56.280	57.000	32.108	1,493,550
2015-04-21	56.750	57.120	56.380	56.780	31.984	855,600
2015-04-20	56.730	57.030	56.560	56.590	31.877	373,500
2015-04-17	56.850	57.060	56.260	56.410	31.775	656,550
2015-04-16	57.160	57.760	56.650	57.340	32.299	1,060,050
2015-04-15	56.700	57.600	56.450	56.910	32.057	1,071,150
2015-04-14	55.790	56.840	55.350	56.580	31.871	2,134,050
2015-04-13	55.840	56.310	55.830	55.910	31.494	912,300
2015-04-10	56.760	57.020	54.990	55.890	31.482	2,193,750
2015-04-09	56.940	57.260	56.700	56.750	31.967	1,153,200
2015-04-08	56.760	57.380	56.680	57.030	32.125	639,900
2015-04-07	56.970	57.360	56.630	56.640	31.905	690,600
2015-04-06	56.390	57.150	55.950	57.010	32.113	560,400
2015-04-02	56.520	57.060	56.260	57.000	32.108	527,850
2015-04-01	56.710	56.750	56.060	56.460	31.804	842,100
2015-03-31	57.010	57.240	56.440	56.780	31.984	899,250
2015-03-30	57.210	57.870	56.720	57.440	32.356	862,500
2015-03-27	56.730	56.960	56.270	56.920	31.961	617,550
2015-03-26	56.230	56.830	55.830	56.680	31.827	730,050
2015-03-25	57.680	57.710	56.380	56.500	31.725	889,200
2015-03-24	57.740	57.880	57.230	57.420	32.242	783,300
2015-03-23	58.230	58.370	57.730	57.730	32.416	786,000
2015-03-20	57.630	58.400	57.490	58.230	32.697	1,632,900
2015-03-19	57.920	58.090	57.100	57.420	32.242	1,302,000
2015-03-18	58.760	59.080	58.000	58.210	32.686	1,306,200
2015-03-17	58.750	58.940	58.430	58.840	33.039	1,461,750
2015-03-16	59.160	59.480	58.850	59.150	33.213	1,113,600
2015-03-13	59.380	59.450	58.260	58.720	32.972	1,236,300
2015-03-12	59.260	59.770	58.780	59.650	33.494	747,000
2015-03-11	57.880	58.950	57.720	58.760	32.994	948,300
2015-03-10	57.970	58.400	57.650	57.890	32.506	709,500
2015-03-09	58.800	59.210	58.580	58.750	32.989	706,800
2015-03-06	58.220	59.480	58.120	58.780	33.006	1,267,500
2015-03-05	57.860	58.090	57.570	58.050	32.596	552,450
2015-03-04	57.750	58.000	57.400	57.830	32.472	693,000
2015-03-03	58.010	58.240	57.570	57.940	32.534	602,100
2015-03-02	57.130	58.280	56.960	58.160	32.657	1,058,100
2015-02-27	57.190	57.670	57.040	57.130	32.079	1,031,850
2015-02-26	57.170	57.510	56.670	57.120	32.074	1,062,300
2015-02-25	57.500	57.760	57.180	57.280	32.163	938,850
2015-02-24	56.710	57.940	56.660	57.680	32.388	1,121,250
2015-02-23	56.400	56.500	55.880	56.500	31.725	1,159,050
2015-02-20	55.840	56.610	55.340	56.600	31.782	724,800
2015-02-19	55.980	56.480	55.820	56.130	31.518	823,050
2015-02-18	56.930	56.970	55.840	56.240	31.579	657,300
2015-02-17	57.120	57.670	56.450	56.990	32.001	804,750

← NewerPage 49 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.