Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.330	57.650	56.820	57.050	32.034	916,500
2015-02-12	56.750	57.410	56.370	57.410	32.236	882,600
2015-02-11	56.060	56.750	55.930	56.460	31.703	374,100
2015-02-10	56.170	56.290	55.730	56.210	31.563	432,300
2015-02-09	56.000	56.170	55.360	55.500	31.164	631,350
2015-02-06	55.720	56.950	55.600	56.340	31.636	1,062,600
2015-02-05	54.950	55.480	54.680	55.220	31.007	437,100
2015-02-04	54.400	54.980	54.300	54.570	30.642	793,950
2015-02-03	53.650	54.650	53.650	54.630	30.675	845,100
2015-02-02	53.100	53.350	51.960	53.260	29.906	874,500
2015-01-30	52.550	53.250	52.250	52.620	29.547	1,098,300
2015-01-29	52.720	53.440	52.480	53.280	29.917	892,500
2015-01-28	53.970	54.020	52.270	52.290	29.361	938,250
2015-01-27	53.010	53.960	52.630	53.570	30.080	927,300
2015-01-26	52.580	53.980	52.340	53.920	30.277	973,950
2015-01-23	54.410	54.440	52.550	52.610	29.541	1,413,000
2015-01-22	52.850	54.740	51.750	54.410	30.552	1,641,900
2015-01-21	52.010	52.680	51.500	52.320	29.378	1,388,700
2015-01-20	52.560	52.860	51.350	52.200	29.311	940,200
2015-01-16	51.680	52.680	50.970	52.650	29.564	715,050
2015-01-15	52.910	53.180	51.940	51.950	29.171	937,500
2015-01-14	52.530	53.150	51.880	52.850	29.676	978,600
2015-01-13	54.530	55.080	53.030	53.620	30.108	984,600
2015-01-12	54.830	54.870	53.420	53.890	30.260	626,550
2015-01-09	55.680	55.680	54.420	54.630	30.675	471,450
2015-01-08	55.250	55.680	54.910	55.650	31.248	715,050
2015-01-07	54.380	54.580	54.020	54.560	30.636	768,900
2015-01-06	55.510	55.520	53.720	54.080	30.367	685,350
2015-01-05	56.740	56.740	55.290	55.540	31.186	1,083,300
2015-01-02	57.680	58.040	56.330	57.150	32.090	559,050
2014-12-31	57.800	58.070	57.250	57.290	32.169	686,850
2014-12-30	57.210	57.780	57.120	57.570	32.326	532,800
2014-12-29	57.500	58.180	57.400	57.690	32.293	429,600
2014-12-26	57.820	57.940	57.480	57.560	32.220	320,700
2014-12-24	57.860	58.130	57.400	57.730	32.315	302,550
2014-12-23	57.240	57.760	56.670	57.750	32.326	459,600
2014-12-22	56.710	57.010	56.600	56.990	31.901	475,050
2014-12-19	56.740	57.000	56.150	56.730	31.755	2,182,650
2014-12-18	55.920	56.770	55.800	56.650	31.710	1,209,900
2014-12-17	54.310	55.720	53.910	55.670	31.162	1,278,900
2014-12-16	54.310	55.060	53.880	53.940	30.193	1,090,200
2014-12-15	55.320	55.590	54.140	54.800	30.675	1,358,550
2014-12-12	55.730	56.110	54.810	54.820	30.686	655,500
2014-12-11	56.660	57.080	56.230	56.340	31.537	645,000
2014-12-10	57.300	57.620	56.240	56.250	31.486	636,300
2014-12-09	56.750	57.790	56.500	57.540	32.209	786,900
2014-12-08	57.300	58.040	56.910	57.670	32.281	790,050
2014-12-05	57.150	57.870	56.960	57.360	32.108	910,500
2014-12-04	56.550	56.890	56.160	56.680	31.727	617,400
2014-12-03	56.180	56.700	56.070	56.600	31.682	934,200
2014-12-02	55.620	56.380	55.620	56.210	31.464	589,950
2014-12-01	55.940	56.270	55.160	55.670	31.162	694,500
2014-11-28	56.430	56.990	56.240	56.300	31.514	401,250
2014-11-26	56.540	56.600	56.250	56.450	31.598	415,950
2014-11-25	56.280	56.660	56.000	56.470	31.610	906,450
2014-11-24	56.260	56.630	55.800	56.420	31.582	745,950
2014-11-21	56.120	56.440	56.000	56.150	31.430	837,300
2014-11-20	55.380	55.560	54.740	55.490	31.061	1,251,600
2014-11-19	56.250	56.250	55.340	56.000	31.347	539,400
2014-11-18	56.130	56.670	56.130	56.230	31.475	596,850

← NewerPage 50 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.