Raymond James Financial Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	56.410	56.690	56.110	56.210	31.464	707,550
2014-11-14	56.740	57.120	56.350	56.500	31.626	725,100
2014-11-13	57.100	57.320	56.480	56.780	31.783	746,550
2014-11-12	57.100	57.480	56.840	57.050	31.934	798,900
2014-11-11	56.930	57.580	56.850	57.490	32.181	594,000
2014-11-10	56.470	57.100	56.470	57.010	31.912	362,100
2014-11-07	56.750	56.960	56.300	56.440	31.593	641,100
2014-11-06	56.750	56.930	56.470	56.870	31.834	530,700
2014-11-05	56.510	56.730	56.060	56.620	31.694	599,550
2014-11-04	55.650	56.320	55.650	56.100	31.403	844,500
2014-11-03	56.320	56.760	55.710	55.850	31.263	1,164,150
2014-10-31	56.020	56.440	55.820	56.130	31.419	1,267,650
2014-10-30	55.000	55.810	53.920	55.170	30.882	1,885,350
2014-10-29	54.060	54.810	53.870	54.800	30.675	1,377,900
2014-10-28	53.270	54.160	53.240	54.140	30.305	819,600
2014-10-27	52.830	53.110	52.550	53.070	29.706	725,850
2014-10-24	52.770	53.280	52.650	53.200	29.779	735,900
2014-10-23	52.760	53.080	52.340	52.870	29.595	792,000
2014-10-22	52.960	53.000	52.000	52.040	29.130	835,800
2014-10-21	51.670	52.990	51.370	52.950	29.639	1,084,500
2014-10-20	50.970	51.430	50.570	51.310	28.721	1,202,250
2014-10-17	50.710	51.470	50.250	51.280	28.705	1,524,000
2014-10-16	48.490	50.080	48.360	49.860	27.910	1,907,100
2014-10-15	49.680	50.100	48.060	49.570	27.747	2,410,650
2014-10-14	50.210	50.840	49.900	50.060	28.022	1,317,900
2014-10-13	50.180	51.360	50.110	50.120	28.055	903,750
2014-10-10	51.040	51.770	50.570	50.940	28.514	1,944,900
2014-10-09	52.180	52.500	50.960	51.160	28.637	1,819,500
2014-10-08	52.090	52.560	51.380	52.460	29.365	1,399,050
2014-10-07	52.540	52.770	51.890	51.890	29.046	792,300
2014-10-06	53.790	53.900	52.730	52.970	29.650	587,850
2014-10-03	53.210	53.580	52.950	53.390	29.886	925,650
2014-10-02	52.170	52.830	51.820	52.710	29.505	789,900
2014-10-01	53.280	53.360	52.050	52.240	29.242	1,512,000
2014-09-30	54.410	54.410	53.430	53.580	29.992	1,010,400
2014-09-29	54.040	54.360	53.800	54.200	30.339	550,950
2014-09-26	54.490	55.030	54.490	54.880	30.630	1,129,950
2014-09-25	54.730	54.840	53.950	54.280	30.295	1,368,450
2014-09-24	54.410	54.650	53.780	54.170	30.234	2,413,950
2014-09-23	55.010	55.350	54.350	54.410	30.368	906,150
2014-09-22	55.430	55.670	54.970	55.310	30.870	834,600
2014-09-19	56.250	56.510	55.590	55.700	31.088	1,319,100
2014-09-18	55.600	56.610	55.360	56.070	31.294	1,153,200
2014-09-17	54.910	55.540	54.560	55.250	30.837	1,152,150
2014-09-16	54.470	55.400	54.280	54.920	30.652	1,431,000
2014-09-15	54.330	54.600	54.100	54.510	30.424	1,303,050
2014-09-12	54.610	54.890	54.340	54.510	30.424	1,578,750
2014-09-11	54.500	54.780	54.260	54.520	30.429	1,358,550
2014-09-10	54.690	55.000	54.420	54.630	30.491	702,150
2014-09-09	54.950	55.170	54.450	54.480	30.407	763,950
2014-09-08	54.710	55.290	54.690	55.050	30.725	786,150
2014-09-05	54.650	54.990	54.290	54.990	30.691	575,100
2014-09-04	54.930	55.270	54.610	54.880	30.630	1,037,850
2014-09-03	55.150	55.500	54.490	54.710	30.535	681,450
2014-09-02	54.940	55.820	54.740	54.950	30.669	1,232,700
2014-08-29	54.460	54.730	53.990	54.640	30.496	568,500
2014-08-28	54.110	54.640	53.650	54.350	30.334	553,500
2014-08-27	54.930	54.990	54.120	54.290	30.301	726,450
2014-08-26	54.860	55.210	54.830	54.880	30.630	846,300
2014-08-25	54.250	55.030	54.120	54.700	30.530	853,050

← NewerPage 51 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.